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 (%)
Jan 31, 2014 54.12 54.72 53.96 54.44 4,190,333 -0.61(-1.11%)
Jan 30, 2014 55.21 55.30 54.67 55.05 3,804,394 +0.32(+0.59%)
Jan 29, 2014 54.26 55.27 54.14 54.73 3,750,114 -0.05(-0.10%)
Jan 28, 2014 54.54 55.13 54.37 54.78 2,347,922 +0.57(+1.04%)
Jan 27, 2014 54.62 55.10 53.72 54.22 3,592,841 -0.25(-0.46%)
Jan 24, 2014 55.95 56.05 54.36 54.47 6,118,365 -2.09(-3.70%)
Jan 23, 2014 56.91 56.97 56.08 56.56 3,669,987 -0.93(-1.62%)
Jan 22, 2014 57.61 57.76 57.03 57.49 3,844,802 -0.36(-0.62%)
Jan 21, 2014 57.83 58.24 57.45 57.85 4,303,421 +0.61(+1.07%)
Jan 17, 2014 57.08 57.24 57.24 57.24 4,242,214 +0.23(+0.41%)
Jan 16, 2014 56.81 57.44 56.76 57.01 3,197,458 +0.07(+0.13%)
Jan 15, 2014 56.38 57.03 56.34 56.94 3,539,918 +0.55(+0.98%)
Jan 14, 2014 55.25 56.38 55.04 56.38 5,269,784 +1.21(+2.20%)
Jan 13, 2014 55.92 56.29 54.80 55.17 9,356,626 -1.68(-2.95%)
Jan 10, 2014 56.36 56.92 56.13 56.85 3,169,238 +0.57(+1.02%)
Jan 09, 2014 56.41 56.76 55.87 56.27 3,271,257 +0.20(+0.36%)
Jan 08, 2014 56.30 56.30 55.83 56.07 3,130,893 -0.19(-0.34%)
Jan 07, 2014 56.19 56.59 55.95 56.27 2,605,634 +0.12(+0.21%)
Jan 06, 2014 56.75 56.94 56.00 56.15 2,788,534 -0.25(-0.44%)
Jan 03, 2014 56.27 56.68 56.15 56.39 2,599,690 +0.16(+0.29%)
Jan 02, 2014 56.41 56.60 56.00 56.23 5,064,953 -0.47(-0.83%)
Dec 31, 2013 56.75 56.70 56.70 56.70 3,655,248 +0.08(+0.14%)
Dec 30, 2013 57.00 57.17 56.57 56.62 2,320,021 -0.55(-0.96%)
Dec 27, 2013 57.06 57.35 56.99 57.17 1,294,774 +0.13(+0.22%)
Dec 26, 2013 56.46 57.15 56.46 57.04 1,934,776 +0.63(+1.12%)
Dec 24, 2013 56.12 56.68 55.99 56.41 819,047 +0.22(+0.38%)
Dec 23, 2013 56.67 56.75 55.79 56.19 3,157,806 -0.21(-0.37%)
Dec 20, 2013 55.73 56.77 55.69 56.40 4,859,024 +0.92(+1.66%)
Dec 19, 2013 55.47 55.57 54.98 55.48 2,825,857 -0.39(-0.69%)
Dec 18, 2013 54.72 55.86 54.31 55.86 4,135,369 +1.15(+2.11%)
Dec 17, 2013 54.28 54.91 53.96 54.71 4,843,254 +0.43(+0.80%)
Dec 16, 2013 53.69 54.41 53.58 54.28 4,176,497 +1.42(+2.68%)
Dec 13, 2013 52.77 53.00 52.44 52.86 2,791,059 +0.30(+0.57%)
Dec 12, 2013 52.64 53.07 52.41 52.56 2,199,593 -0.29(-0.55%)
Dec 11, 2013 53.77 53.93 52.71 52.85 2,474,889 -0.84(-1.57%)
Dec 10, 2013 53.75 54.18 53.47 53.70 2,828,620 -0.16(-0.29%)
Dec 09, 2013 53.83 54.16 53.48 53.85 2,974,251 -0.09(-0.17%)
Dec 06, 2013 53.86 54.37 53.41 53.94 2,982,528 +0.82(+1.54%)
Dec 05, 2013 52.26 53.41 52.23 53.12 3,286,772 +0.76(+1.45%)
Dec 04, 2013 52.74 53.41 52.21 52.36 5,242,226 -0.64(-1.21%)
Dec 03, 2013 53.69 53.74 52.78 53.00 3,298,632 -0.54(-1.02%)
Dec 02, 2013 54.12 54.55 53.43 53.55 2,599,770 -0.57(-1.06%)
Nov 29, 2013 54.17 54.43 53.93 54.12 1,454,572 -0.14(-0.26%)
Nov 27, 2013 54.31 54.67 54.14 54.26 1,516,756 +0.01(+0.03%)
Nov 26, 2013 54.22 54.47 54.05 54.25 2,555,626 +0.04(+0.08%)
Nov 25, 2013 54.43 54.70 54.01 54.20 2,838,513 -0.17(-0.32%)
Nov 22, 2013 53.87 54.52 53.67 54.37 2,972,483 +0.34(+0.63%)
Nov 21, 2013 53.22 54.17 53.17 54.03 3,038,193 +1.23(+2.33%)
Nov 20, 2013 53.11 53.66 52.70 52.80 2,586,408 -0.30(-0.56%)
Nov 19, 2013 53.68 53.82 52.93 53.10 2,904,163 -0.58(-1.08%)
Nov 18, 2013 53.95 54.17 53.50 53.68 3,243,011 -0.17(-0.32%)
Nov 15, 2013 53.97 54.02 53.73 53.85 3,246,188 +0.00(+0.00%)
Nov 14, 2013 53.99 54.18 53.65 53.85 2,598,687 +0.30(+0.56%)
Nov 12, 2013 52.81 53.70 52.58 53.55 4,453,529 +0.68(+1.28%)
Nov 11, 2013 52.63 53.09 52.50 52.88 2,263,762 +0.29(+0.55%)
Nov 08, 2013 51.42 52.62 51.39 52.59 3,155,267 +1.25(+2.44%)
Nov 07, 2013 52.47 52.67 51.23 51.33 3,527,996 -0.96(-1.84%)
Nov 06, 2013 52.45 52.85 52.11 52.30 2,626,761 +0.11(+0.21%)
Nov 05, 2013 52.36 52.54 51.92 52.18 3,479,956 -0.42(-0.79%)
Nov 04, 2013 52.85 53.00 52.33 52.60 2,363,026 -0.04(-0.07%)
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.