Eaton Corp Plc (NY: ETN )

156.49 USD -1.56 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 158.59 159.96 156.49 156.49 1,372,388 -1.56(-0.99%)
Jul 30, 2021 157.43 158.69 157.04 158.05 1,501,955 +0.34(+0.22%)
Jul 29, 2021 156.64 158.11 155.93 157.71 1,224,796 +2.25(+1.45%)
Jul 28, 2021 156.36 156.36 154.76 155.46 1,890,670 -0.68(-0.44%)
Jul 27, 2021 155.12 157.23 154.30 156.14 1,326,628 +0.11(+0.07%)
Jul 26, 2021 156.48 157.64 155.34 156.03 1,708,358 -0.70(-0.45%)
Jul 23, 2021 156.86 157.34 155.85 156.73 1,105,793 +0.68(+0.44%)
Jul 22, 2021 156.07 156.23 154.90 156.05 1,313,146 +0.42(+0.27%)
Jul 21, 2021 154.96 156.64 154.74 155.63 1,555,654 +1.54(+1.00%)
Jul 20, 2021 150.33 154.42 149.11 154.09 1,744,926 +4.90(+3.28%)
Jul 19, 2021 150.23 150.53 146.99 149.19 1,872,954 -3.55(-2.32%)
Jul 16, 2021 154.81 155.25 152.61 152.74 1,636,260 -1.13(-0.73%)
Jul 15, 2021 152.22 154.54 152.18 153.87 1,278,237 +0.47(+0.31%)
Jul 14, 2021 154.73 155.64 148.31 153.40 3,902,560 -0.64(-0.42%)
Jul 13, 2021 154.60 155.31 153.77 154.04 1,644,707 -1.03(-0.66%)
Jul 12, 2021 152.96 155.25 152.33 155.07 1,764,631 +1.51(+0.98%)
Jul 09, 2021 152.33 154.30 152.24 153.56 1,479,853 +2.99(+1.99%)
Jul 08, 2021 150.00 151.80 149.52 150.57 1,856,101 -1.61(-1.06%)
Jul 07, 2021 149.49 152.27 149.47 152.18 1,409,363 +2.48(+1.66%)
Jul 06, 2021 151.25 151.25 147.37 149.70 1,633,065 -1.70(-1.12%)
Jul 02, 2021 150.01 151.45 149.39 151.40 1,187,276 +1.23(+0.82%)
Jul 01, 2021 149.88 150.71 149.35 150.17 2,246,289 +1.99(+1.34%)
Jun 30, 2021 146.10 148.49 145.79 148.18 1,597,431 +1.69(+1.15%)
Jun 29, 2021 147.35 147.98 146.43 146.49 1,432,983 -0.01(-0.01%)
Jun 28, 2021 146.95 146.95 144.78 146.50 1,170,641 -0.19(-0.13%)
Jun 25, 2021 146.16 147.50 146.08 146.69 1,469,648 +1.04(+0.71%)
Jun 24, 2021 145.28 146.08 144.29 145.65 1,291,553 +1.24(+0.86%)
Jun 23, 2021 143.19 145.59 142.97 144.41 1,962,421 +1.58(+1.11%)
Jun 22, 2021 142.94 143.92 141.78 142.83 1,487,762 -0.21(-0.15%)
Jun 21, 2021 140.47 143.60 140.41 143.04 1,488,933 +3.78(+2.71%)
Jun 18, 2021 140.17 141.43 139.12 139.26 3,066,903 -3.36(-2.36%)
Jun 17, 2021 146.22 146.42 140.91 142.62 2,517,796 -3.75(-2.56%)
Jun 16, 2021 147.74 148.67 145.70 146.37 1,590,447 -1.48(-1.00%)
Jun 15, 2021 146.29 147.87 145.37 147.85 1,475,941 +1.85(+1.27%)
Jun 14, 2021 146.45 146.69 144.88 146.00 1,318,350 -0.63(-0.43%)
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%)
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.