Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 148.53 149.72 148.16 149.12 1,591,932 +0.32(+0.22%)
Jul 29, 2021 147.79 149.17 147.12 148.80 1,298,170 +2.12(+1.45%)
Jul 28, 2021 147.52 147.52 146.01 146.67 2,003,934 -0.64(-0.44%)
Jul 27, 2021 146.35 148.34 145.58 147.31 1,406,102 +0.10(+0.07%)
Jul 26, 2021 147.64 148.73 146.56 147.21 1,810,700 -0.66(-0.45%)
Jul 23, 2021 147.99 148.45 147.04 147.87 1,172,037 +0.64(+0.44%)
Jul 22, 2021 147.25 147.40 146.15 147.23 1,391,812 +0.40(+0.27%)
Jul 21, 2021 146.20 147.79 146.00 146.83 1,648,848 +1.45(+1.00%)
Jul 20, 2021 141.83 145.69 140.68 145.38 1,849,459 +4.62(+3.28%)
Jul 19, 2021 141.74 142.02 138.68 140.76 1,985,157 -3.35(-2.32%)
Jul 16, 2021 146.06 146.47 143.98 144.11 1,734,283 -1.07(-0.73%)
Jul 15, 2021 143.62 145.81 143.58 145.17 1,354,812 +0.44(+0.31%)
Jul 14, 2021 145.98 146.84 139.93 144.73 4,136,351 -0.60(-0.41%)
Jul 13, 2021 145.86 146.53 145.08 145.33 1,743,236 -0.97(-0.66%)
Jul 12, 2021 144.31 146.47 143.72 146.31 1,870,344 +1.42(+0.98%)
Jul 09, 2021 143.72 145.58 143.63 144.88 1,568,506 +2.82(+1.99%)
Jul 08, 2021 141.52 143.22 141.07 142.06 1,967,294 -1.52(-1.06%)
Jul 07, 2021 141.04 143.66 141.02 143.58 1,493,793 +2.34(+1.66%)
Jul 06, 2021 142.70 142.70 139.04 141.24 1,730,897 -1.60(-1.12%)
Jul 02, 2021 141.53 142.88 140.95 142.84 1,258,402 +1.16(+0.82%)
Jul 01, 2021 141.41 142.19 140.91 141.68 2,380,857 +1.88(+1.34%)
Jun 30, 2021 137.84 140.10 137.55 139.81 1,693,128 +1.59(+1.15%)
Jun 29, 2021 139.02 139.62 138.15 138.21 1,518,828 -0.01(-0.01%)
Jun 28, 2021 138.64 138.64 136.60 138.22 1,240,770 -0.18(-0.13%)
Jun 25, 2021 137.90 139.16 137.82 138.40 1,557,690 +0.98(+0.71%)
Jun 24, 2021 137.07 137.82 136.13 137.42 1,368,926 +1.17(+0.86%)
Jun 23, 2021 135.10 137.36 134.89 136.25 2,079,983 +1.49(+1.11%)
Jun 22, 2021 134.86 135.78 133.77 134.76 1,576,889 -0.20(-0.15%)
Jun 21, 2021 132.53 135.48 132.47 134.96 1,578,130 +3.57(+2.71%)
Jun 18, 2021 132.25 133.44 131.26 131.39 3,250,632 -3.17(-2.36%)
Jun 17, 2021 137.96 138.14 132.95 134.56 2,668,629 -3.54(-2.56%)
Jun 16, 2021 139.39 140.27 137.47 138.10 1,685,726 -1.40(-1.00%)
Jun 15, 2021 138.02 139.51 137.15 139.49 1,564,360 +1.75(+1.27%)
Jun 14, 2021 138.17 138.40 136.69 137.75 1,397,328 -0.59(-0.43%)
Jun 11, 2021 138.70 139.75 137.39 138.34 1,057,714 -0.18(-0.13%)
Jun 10, 2021 138.81 139.38 137.72 138.52 1,746,789 +0.39(+0.28%)
Jun 09, 2021 138.58 138.98 137.59 138.13 1,039,795 -0.67(-0.48%)
Jun 08, 2021 138.51 139.60 137.12 138.81 1,407,010 +0.25(+0.18%)
Jun 07, 2021 140.44 140.63 137.62 138.55 1,929,532 -1.57(-1.12%)
Jun 04, 2021 138.61 140.44 138.61 140.12 1,713,841 +1.97(+1.43%)
Jun 03, 2021 137.50 138.75 136.39 138.14 1,353,868 +0.42(+0.31%)
Jun 02, 2021 137.94 138.59 137.19 137.72 1,638,490 -0.30(-0.22%)
Jun 01, 2021 138.67 138.93 137.37 138.02 1,400,195 +0.98(+0.72%)
May 28, 2021 137.06 137.30 136.12 137.04 1,631,732 +0.62(+0.46%)
May 27, 2021 136.28 137.19 135.93 136.42 3,267,000 +1.52(+1.13%)
May 26, 2021 135.11 135.57 134.08 134.90 1,240,517 +0.16(+0.12%)
May 25, 2021 135.52 136.49 134.25 134.74 1,786,298 -0.78(-0.58%)
May 24, 2021 136.45 136.45 134.58 135.52 1,421,413 +0.20(+0.15%)
May 21, 2021 136.46 137.33 134.70 135.32 1,898,148 -0.19(-0.14%)
May 20, 2021 135.28 135.68 133.86 135.51 2,415,486 +0.82(+0.61%)
May 19, 2021 134.14 135.07 132.58 134.69 2,067,318 -1.48(-1.09%)
May 18, 2021 138.97 139.09 136.12 136.17 1,343,316 -2.93(-2.10%)
May 17, 2021 139.32 140.25 138.50 139.10 1,554,669 -0.69(-0.49%)
May 14, 2021 138.42 140.23 138.04 139.79 1,603,399 +2.23(+1.62%)
May 13, 2021 134.55 138.49 134.55 137.56 2,162,267 +2.71(+2.01%)
May 12, 2021 136.10 137.10 134.49 134.85 3,327,977 -1.94(-1.42%)
May 11, 2021 137.60 137.88 135.50 136.79 1,743,498 -1.56(-1.13%)
May 10, 2021 138.93 140.19 138.32 138.35 1,547,881 -0.09(-0.07%)
May 07, 2021 136.69 139.22 135.57 138.45 1,697,723 +1.01(+0.74%)
May 06, 2021 136.78 137.49 135.70 137.43 2,025,637 +0.90(+0.66%)
May 05, 2021 136.37 137.49 134.41 136.53 2,912,029 +0.76(+0.56%)
May 04, 2021 134.38 136.16 132.54 135.77 3,971,919 +0.29(+0.21%)
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.