Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 80.09 81.44 79.77 81.03 2,062,183 +0.53(+0.66%)
Jun 29, 2020 79.97 81.27 79.43 80.50 1,825,402 +1.31(+1.65%)
Jun 26, 2020 78.95 79.62 78.43 79.19 3,990,292 +0.03(+0.04%)
Jun 25, 2020 77.41 79.32 76.36 79.17 2,701,189 +1.35(+1.74%)
Jun 24, 2020 79.94 80.07 77.69 77.81 2,700,025 -2.88(-3.57%)
Jun 23, 2020 81.51 81.70 80.67 80.69 1,988,023 +0.04(+0.05%)
Jun 22, 2020 82.20 82.20 80.06 80.66 2,807,311 -2.09(-2.53%)
Jun 19, 2020 82.88 82.88 80.40 82.75 7,072,835 +1.68(+2.07%)
Jun 18, 2020 81.60 82.28 80.73 81.07 2,085,881 -1.21(-1.47%)
Jun 17, 2020 83.02 83.02 81.19 82.29 2,188,884 -0.09(-0.11%)
Jun 16, 2020 83.37 84.26 80.82 82.38 2,159,649 +2.08(+2.60%)
Jun 15, 2020 77.18 81.38 76.86 80.30 2,862,752 +0.63(+0.79%)
Jun 12, 2020 81.93 82.12 77.76 79.67 1,930,368 +0.82(+1.03%)
Jun 11, 2020 81.66 81.90 78.70 78.85 2,234,610 -6.34(-7.45%)
Jun 10, 2020 87.99 88.38 85.20 85.20 2,184,773 -3.19(-3.61%)
Jun 09, 2020 86.95 89.37 86.37 88.38 2,440,673 -0.23(-0.26%)
Jun 08, 2020 87.77 89.21 87.68 88.61 2,779,121 +0.22(+0.25%)
Jun 05, 2020 89.47 91.20 88.14 88.39 3,668,671 +3.19(+3.74%)
Jun 04, 2020 81.95 85.25 81.45 85.21 3,314,011 +2.46(+2.98%)
Jun 03, 2020 80.49 82.94 80.26 82.74 1,964,350 +3.44(+4.33%)
Jun 02, 2020 78.86 79.31 78.03 79.31 1,878,670 +0.89(+1.13%)
Jun 01, 2020 78.43 79.06 77.97 78.42 1,710,274 -0.22(-0.28%)
May 29, 2020 78.09 78.88 76.93 78.64 3,629,265 -0.21(-0.27%)
May 28, 2020 80.55 80.68 78.39 78.85 3,769,136 -1.07(-1.33%)
May 27, 2020 78.06 80.09 77.72 79.92 3,445,005 +4.04(+5.32%)
May 26, 2020 74.31 76.37 74.26 75.88 2,896,740 +3.01(+4.13%)
May 22, 2020 72.63 72.95 71.38 72.87 1,926,373 +0.35(+0.49%)
May 21, 2020 71.91 72.87 71.76 72.52 2,299,672 +0.33(+0.46%)
May 20, 2020 71.95 72.82 70.91 72.18 2,056,796 +1.47(+2.08%)
May 19, 2020 72.03 72.67 70.64 70.71 2,543,776 -1.79(-2.47%)
May 18, 2020 71.32 73.17 70.99 72.50 2,069,069 +4.22(+6.19%)
May 15, 2020 68.75 69.67 67.73 68.27 2,872,988 -1.11(-1.60%)
May 14, 2020 66.61 69.46 65.34 69.39 2,951,739 +0.96(+1.41%)
May 13, 2020 70.79 70.95 67.67 68.42 2,522,765 -2.65(-3.73%)
May 12, 2020 74.75 75.32 70.90 71.07 2,175,640 -3.32(-4.46%)
May 11, 2020 74.72 75.04 73.57 74.39 1,947,398 -1.07(-1.42%)
May 08, 2020 74.78 75.60 74.40 75.47 1,694,897 +1.83(+2.48%)
May 07, 2020 74.56 74.84 73.28 73.64 2,418,791 +0.31(+0.43%)
May 06, 2020 74.11 74.92 73.33 73.33 1,989,594 -0.81(-1.09%)
May 05, 2020 74.36 75.57 73.86 74.14 2,463,268 +1.36(+1.87%)
May 04, 2020 73.83 74.45 71.65 72.78 3,095,144 -2.52(-3.35%)
May 01, 2020 75.24 76.05 73.28 75.30 2,730,952 -1.31(-1.71%)
Apr 30, 2020 78.27 78.44 75.85 76.61 3,921,385 -2.09(-2.66%)
Apr 29, 2020 77.98 79.61 77.35 78.70 2,793,961 +2.46(+3.23%)
Apr 28, 2020 77.56 78.40 75.81 76.25 2,451,398 +0.51(+0.68%)
Apr 27, 2020 72.75 76.37 72.75 75.73 2,171,379 +3.38(+4.67%)
Apr 24, 2020 72.47 72.83 71.29 72.36 2,272,433 +0.65(+0.91%)
Apr 23, 2020 72.28 73.67 71.59 71.70 2,494,969 +0.46(+0.64%)
Apr 22, 2020 72.41 73.11 71.11 71.25 2,876,619 +0.68(+0.96%)
Apr 21, 2020 70.38 71.44 69.55 70.57 2,616,114 -0.90(-1.26%)
Apr 20, 2020 71.14 72.90 70.38 71.47 2,376,739 -1.26(-1.73%)
Apr 17, 2020 72.10 74.21 71.68 72.72 2,671,226 +3.16(+4.54%)
Apr 16, 2020 69.36 69.95 68.22 69.57 3,226,663 +0.07(+0.11%)
Apr 15, 2020 71.35 71.58 69.17 69.49 2,223,970 -3.76(-5.14%)
Apr 14, 2020 73.87 74.54 72.19 73.25 2,118,121 +1.33(+1.85%)
Apr 13, 2020 72.85 73.34 70.41 71.92 2,439,410 -2.80(-3.75%)
Apr 09, 2020 74.03 77.84 73.86 74.72 4,874,123 +1.19(+1.62%)
Apr 08, 2020 70.87 74.04 69.85 73.53 3,567,024 +3.65(+5.23%)
Apr 07, 2020 74.47 75.47 69.67 69.88 3,675,233 -1.14(-1.60%)
Apr 06, 2020 69.01 71.47 68.93 71.02 3,388,781 +5.64(+8.63%)
Apr 03, 2020 68.01 68.01 64.54 65.37 2,840,922 -2.15(-3.18%)
Apr 02, 2020 66.47 68.90 65.68 67.52 3,446,792 +0.41(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.