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 (%)
Feb 26, 2021 121.79 123.25 120.02 121.52 2,720,205 +0.03(+0.02%)
Feb 25, 2021 123.96 124.68 121.06 121.49 2,822,395 -2.35(-1.90%)
Feb 24, 2021 122.57 125.00 122.31 123.85 3,251,699 +1.70(+1.39%)
Feb 23, 2021 122.08 122.75 118.92 122.15 3,174,724 +0.01(+0.01%)
Feb 22, 2021 118.75 122.95 118.27 122.14 2,713,734 +2.85(+2.39%)
Feb 19, 2021 117.96 120.10 117.64 119.29 2,852,086 +2.44(+2.08%)
Feb 18, 2021 115.97 117.36 115.84 116.86 1,621,333 +0.15(+0.13%)
Feb 17, 2021 115.09 117.00 115.09 116.71 1,395,566 +0.03(+0.02%)
Feb 16, 2021 117.61 117.96 116.63 116.68 2,322,377 +0.95(+0.82%)
Feb 12, 2021 114.43 115.93 114.18 115.73 1,699,874 +0.42(+0.36%)
Feb 11, 2021 114.19 115.73 113.37 115.31 2,448,355 +1.65(+1.45%)
Feb 10, 2021 113.12 114.61 112.82 113.65 3,201,560 +1.80(+1.61%)
Feb 09, 2021 112.43 112.58 110.70 111.85 1,990,133 -0.36(-0.32%)
Feb 08, 2021 114.53 114.84 111.47 112.22 2,729,782 -1.61(-1.41%)
Feb 05, 2021 113.92 114.52 112.07 113.82 2,124,441 +1.31(+1.16%)
Feb 04, 2021 111.77 112.84 111.09 112.52 2,339,904 +0.93(+0.84%)
Feb 03, 2021 112.84 113.46 111.08 111.58 2,285,347 -0.84(-0.75%)
Feb 02, 2021 113.64 115.21 110.75 112.42 5,231,244 -1.03(-0.91%)
Feb 01, 2021 111.08 114.04 110.45 113.45 3,272,527 +3.58(+3.26%)
Jan 29, 2021 110.01 113.64 108.97 109.86 2,619,072 -0.55(-0.50%)
Jan 28, 2021 108.10 111.74 107.83 110.41 1,646,739 +3.20(+2.99%)
Jan 27, 2021 109.74 110.99 106.42 107.21 2,208,486 -5.49(-4.87%)
Jan 26, 2021 114.37 114.45 112.48 112.70 1,222,087 -1.01(-0.89%)
Jan 25, 2021 115.71 115.96 113.22 113.71 1,712,945 -2.44(-2.10%)
Jan 22, 2021 116.15 116.88 114.75 116.15 1,505,964 -0.65(-0.56%)
Jan 21, 2021 117.55 118.42 116.58 116.80 1,443,161 -0.79(-0.68%)
Jan 20, 2021 117.19 118.07 116.08 117.59 1,819,529 +0.45(+0.38%)
Jan 19, 2021 116.21 118.51 115.75 117.14 2,297,407 +2.17(+1.89%)
Jan 15, 2021 114.70 115.18 112.94 114.97 2,775,272 -1.35(-1.16%)
Jan 14, 2021 117.83 118.17 115.92 116.32 4,336,082 -0.74(-0.63%)
Jan 13, 2021 119.39 119.80 116.96 117.06 2,510,868 -2.73(-2.28%)
Jan 12, 2021 118.53 120.05 117.76 119.80 1,585,260 +1.29(+1.09%)
Jan 11, 2021 116.86 119.26 116.80 118.51 1,596,425 +0.07(+0.06%)
Jan 08, 2021 120.67 121.25 116.81 118.43 2,887,868 -2.06(-1.71%)
Jan 07, 2021 119.28 121.34 118.01 120.50 2,769,731 +2.46(+2.09%)
Jan 06, 2021 114.17 119.81 114.03 118.03 3,302,890 +6.01(+5.37%)
Jan 05, 2021 110.44 112.52 110.31 112.02 1,303,966 +1.18(+1.06%)
Jan 04, 2021 112.29 113.48 110.02 110.84 2,086,233 -1.30(-1.16%)
Dec 31, 2020 112.14 112.14 112.14 1,380,309 +0.78(+0.70%)
Dec 30, 2020 110.02 111.64 109.72 111.36 1,380,309 +2.00(+1.83%)
Dec 29, 2020 110.37 110.64 108.31 109.36 936,670 -0.52(-0.48%)
Dec 28, 2020 111.14 111.97 109.83 109.88 1,152,185 -0.33(-0.30%)
Dec 24, 2020 109.40 110.21 108.29 110.21 388,034 +0.98(+0.90%)
Dec 23, 2020 109.69 110.76 109.19 109.23 1,188,482 +0.38(+0.35%)
Dec 22, 2020 109.38 109.80 108.02 108.85 1,663,484 -0.35(-0.32%)
Dec 21, 2020 107.51 109.72 106.36 109.19 2,730,282 +0.84(+0.78%)
Dec 18, 2020 107.37 108.72 106.69 108.35 4,820,113 +0.74(+0.69%)
Dec 17, 2020 108.10 108.41 106.53 107.61 1,922,744 -0.07(-0.07%)
Dec 16, 2020 108.84 108.92 107.41 107.69 1,725,450 -1.09(-1.00%)
Dec 15, 2020 107.40 109.33 106.21 108.78 2,124,976 +2.52(+2.37%)
Dec 14, 2020 108.25 108.72 106.25 106.26 1,898,016 -1.64(-1.52%)
Dec 11, 2020 106.70 108.25 106.50 107.90 1,370,655 +0.42(+0.39%)
Dec 10, 2020 109.33 109.33 107.13 107.48 1,501,442 -2.56(-2.32%)
Dec 09, 2020 110.54 111.07 109.02 110.04 1,618,506 +0.03(+0.03%)
Dec 08, 2020 109.05 110.65 108.53 110.01 1,733,364 +0.43(+0.39%)
Dec 07, 2020 110.56 110.69 109.18 109.58 1,403,774 -1.33(-1.19%)
Dec 04, 2020 109.15 111.69 109.15 110.91 1,597,026 +1.95(+1.79%)
Dec 03, 2020 110.88 111.48 108.65 108.96 3,489,407 -2.05(-1.84%)
Dec 02, 2020 111.65 112.94 110.13 111.00 2,251,070 -1.66(-1.47%)
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.