Eaton Corp Plc (NY: ETN )

146.63 USD -0.19 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 147.01 148.12 145.62 146.63 997,931 -0.19(-0.13%)
Jun 10, 2021 147.13 147.73 145.96 146.82 1,648,059 +0.41(+0.28%)
Jun 09, 2021 146.88 147.31 145.83 146.41 981,025 -0.71(-0.48%)
Jun 08, 2021 146.81 147.96 145.33 147.12 1,327,485 +0.27(+0.18%)
Jun 07, 2021 148.85 149.05 145.86 146.85 1,820,473 -1.66(-1.12%)
Jun 04, 2021 146.91 148.85 146.91 148.51 1,616,973 +2.09(+1.43%)
Jun 03, 2021 145.74 147.06 144.56 146.42 1,277,346 +0.45(+0.31%)
Jun 02, 2021 146.20 146.89 145.40 145.97 1,545,881 -0.32(-0.22%)
Jun 01, 2021 146.98 147.25 145.60 146.29 1,321,055 +1.04(+0.72%)
May 28, 2021 145.27 145.53 144.28 145.25 1,539,505 +0.66(+0.46%)
May 27, 2021 144.44 145.41 144.07 144.59 3,082,346 +1.61(+1.13%)
May 26, 2021 143.20 143.69 142.12 142.98 1,170,402 +0.17(+0.12%)
May 25, 2021 143.64 144.67 142.29 142.81 1,685,335 -0.83(-0.58%)
May 24, 2021 144.62 144.62 142.64 143.64 1,341,074 +0.21(+0.15%)
May 21, 2021 144.63 145.56 142.77 143.43 1,790,863 -0.20(-0.14%)
May 20, 2021 143.39 143.81 141.88 143.63 2,278,961 +0.87(+0.61%)
May 19, 2021 142.18 143.16 140.52 142.76 1,950,471 -1.57(-1.09%)
May 18, 2021 147.30 147.42 144.27 144.33 1,267,391 -3.10(-2.10%)
May 17, 2021 147.67 148.65 146.80 147.43 1,466,798 -0.73(-0.49%)
May 14, 2021 146.71 148.63 146.31 148.16 1,512,774 +2.36(+1.62%)
May 13, 2021 142.61 146.72 142.61 145.80 2,040,054 +2.11(+1.47%)
May 12, 2021 145.02 146.09 143.30 143.69 3,123,269 -2.07(-1.42%)
May 11, 2021 146.62 146.92 144.38 145.76 1,636,254 -1.66(-1.13%)
May 10, 2021 148.04 149.38 147.39 147.42 1,452,669 -0.10(-0.07%)
May 07, 2021 145.65 148.34 144.46 147.52 1,593,294 +1.08(+0.74%)
May 06, 2021 145.75 146.50 144.59 146.44 1,901,038 +0.96(+0.66%)
May 05, 2021 145.31 146.50 143.22 145.48 2,732,907 +0.81(+0.56%)
May 04, 2021 143.19 145.09 141.23 144.67 3,727,602 +0.31(+0.21%)
May 03, 2021 144.93 145.37 143.08 144.36 1,548,641 +1.43(+1.00%)
Apr 30, 2021 143.91 144.42 142.66 142.93 1,489,700 -2.09(-1.44%)
Apr 29, 2021 145.91 145.95 143.60 145.02 1,602,675 +0.49(+0.34%)
Apr 28, 2021 144.13 145.89 143.80 144.53 1,570,089 -0.06(-0.04%)
Apr 27, 2021 143.37 145.01 142.52 144.59 1,874,901 +1.22(+0.85%)
Apr 26, 2021 143.33 144.55 143.07 143.37 1,288,368 +0.40(+0.28%)
Apr 23, 2021 141.89 143.68 141.33 142.97 1,652,400 +1.57(+1.11%)
Apr 22, 2021 142.14 142.57 140.90 141.40 2,294,985 -0.11(-0.08%)
Apr 21, 2021 138.53 141.59 138.20 141.51 1,432,751 +3.05(+2.20%)
Apr 20, 2021 140.02 140.28 137.56 138.46 1,503,744 -2.32(-1.65%)
Apr 19, 2021 141.40 141.40 140.01 140.78 1,259,251 -0.37(-0.26%)
Apr 16, 2021 142.46 143.09 140.41 141.15 1,369,900 +0.35(+0.25%)
Apr 15, 2021 140.87 141.21 139.91 140.80 1,619,894 +0.56(+0.40%)
Apr 14, 2021 139.85 141.24 139.71 140.24 1,552,207 +0.44(+0.31%)
Apr 13, 2021 140.50 140.77 138.35 139.80 1,536,031 -1.49(-1.05%)
Apr 12, 2021 140.20 141.60 140.20 141.29 1,438,021 +0.84(+0.60%)
Apr 09, 2021 140.70 141.05 139.04 140.45 2,430,700 +0.55(+0.39%)
Apr 08, 2021 139.98 140.56 138.78 139.90 1,743,258 -0.48(-0.34%)
Apr 07, 2021 140.71 141.49 139.67 140.38 1,882,542 -0.74(-0.52%)
Apr 06, 2021 142.17 143.29 140.87 141.12 1,393,179 -1.24(-0.87%)
Apr 05, 2021 141.39 143.24 140.43 142.36 2,039,049 +2.87(+2.06%)
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.