Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

328.45 -4.57 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.65 46.64 45.26 46.41 5,716,929 +0.85(+1.87%)
Apr 29, 2013 45.65 46.88 45.37 45.56 8,040,841 +1.23(+2.78%)
Apr 26, 2013 44.70 44.87 43.80 44.32 4,725,461 -0.03(-0.07%)
Apr 25, 2013 44.52 44.77 44.32 44.35 3,290,878 +0.05(+0.12%)
Apr 24, 2013 43.85 44.46 43.85 44.30 3,852,977 +0.35(+0.79%)
Apr 23, 2013 43.08 44.28 43.06 43.95 4,984,453 +0.96(+2.23%)
Apr 22, 2013 43.08 43.39 42.66 42.99 5,052,073 -0.05(-0.12%)
Apr 19, 2013 42.15 43.22 42.09 43.05 6,207,397 +0.88(+2.08%)
Apr 18, 2013 43.45 43.52 41.88 42.17 8,494,297 -1.17(-2.70%)
Apr 17, 2013 44.24 44.25 42.87 43.34 6,048,769 -1.28(-2.88%)
Apr 16, 2013 43.91 44.72 43.83 44.63 4,140,399 +1.38(+3.20%)
Apr 15, 2013 45.27 45.37 43.14 43.24 6,567,022 -2.33(-5.11%)
Apr 12, 2013 46.28 46.47 45.34 45.57 3,504,453 -1.05(-2.25%)
Apr 11, 2013 46.23 47.52 46.18 46.62 3,941,568 +0.43(+0.93%)
Apr 10, 2013 45.70 46.28 45.42 46.19 3,275,960 +0.49(+1.08%)
Apr 09, 2013 45.71 45.89 45.19 45.70 4,059,208 +0.11(+0.23%)
Apr 08, 2013 44.82 45.60 44.69 45.59 3,599,332 +0.76(+1.70%)
Apr 05, 2013 44.31 44.89 44.04 44.83 4,370,938 -0.16(-0.35%)
Apr 04, 2013 44.74 45.21 44.54 44.99 5,188,895 +0.21(+0.47%)
Apr 03, 2013 46.20 46.27 44.25 44.78 7,405,424 -1.27(-2.76%)
Apr 02, 2013 46.52 46.61 45.86 46.05 3,581,617 -0.19(-0.41%)
Apr 01, 2013 46.29 46.97 45.96 46.24 4,336,410 -0.05(-0.11%)
Mar 28, 2013 45.99 46.45 45.80 46.29 5,968,608 +0.39(+0.84%)
Mar 27, 2013 45.88 46.25 45.61 45.90 7,124,578 -0.32(-0.69%)
Mar 26, 2013 47.02 47.20 46.21 46.22 4,452,393 -0.62(-1.32%)
Mar 25, 2013 47.75 48.11 46.80 46.84 4,580,565 -0.97(-2.04%)
Mar 22, 2013 47.50 47.98 47.33 47.82 3,453,949 +0.49(+1.04%)
Mar 21, 2013 47.15 47.81 47.04 47.32 4,002,438 -0.05(-0.10%)
Mar 20, 2013 46.83 47.50 46.81 47.37 3,291,549 +0.97(+2.10%)
Mar 19, 2013 46.86 46.93 45.93 46.39 3,187,547 -0.33(-0.71%)
Mar 18, 2013 46.78 47.19 46.53 46.73 3,435,293 -0.56(-1.18%)
Mar 15, 2013 47.52 47.79 47.24 47.29 5,565,404 -0.45(-0.95%)
Mar 14, 2013 48.21 48.22 47.47 47.74 3,697,723 -0.19(-0.39%)
Mar 13, 2013 47.50 48.06 47.29 47.93 4,162,033 +0.44(+0.92%)
Mar 12, 2013 47.83 47.83 46.83 47.49 3,595,388 -0.42(-0.87%)
Mar 11, 2013 47.69 47.99 47.48 47.91 2,254,961 +0.03(+0.06%)
Mar 08, 2013 47.20 47.93 47.04 47.88 3,416,415 +1.01(+2.14%)
Mar 07, 2013 47.14 47.24 46.70 46.87 2,534,042 -0.45(-0.96%)
Mar 06, 2013 47.16 47.56 46.82 47.32 3,722,558 +0.36(+0.76%)
Mar 05, 2013 47.17 47.70 46.86 46.97 4,523,283 +0.02(+0.05%)
Mar 04, 2013 47.24 47.50 46.12 46.95 5,229,244 -0.41(-0.86%)
Mar 01, 2013 46.44 48.09 46.23 47.35 6,919,347 +0.52(+1.11%)
Feb 28, 2013 46.90 47.28 46.62 46.83 5,028,036 +0.21(+0.45%)
Feb 27, 2013 44.92 46.84 44.83 46.62 3,974,414 +1.61(+3.58%)
Feb 26, 2013 45.31 45.52 44.54 45.01 4,306,957 -0.14(-0.32%)
Feb 22, 2013 45.19 45.62 45.11 45.16 3,588,629 +0.23(+0.50%)
Feb 21, 2013 45.53 45.56 44.81 44.93 5,000,471 -0.97(-2.12%)
Feb 20, 2013 46.56 46.64 45.81 45.90 5,074,265 -0.57(-1.22%)
Feb 19, 2013 46.14 46.52 46.14 46.47 3,327,115 +0.47(+1.02%)
Feb 15, 2013 46.49 46.51 45.90 46.00 3,885,472 -0.28(-0.60%)
Feb 14, 2013 45.85 46.45 45.80 46.28 3,337,702 +0.15(+0.33%)
Feb 13, 2013 45.65 46.45 45.58 46.13 4,019,542 +0.63(+1.38%)
Feb 12, 2013 45.10 45.57 44.92 45.50 3,748,699 +0.41(+0.90%)
Feb 11, 2013 44.46 45.17 44.44 45.09 3,957,126 +0.57(+1.27%)
Feb 08, 2013 44.55 45.04 44.45 44.53 5,876,304 +0.03(+0.07%)
Feb 07, 2013 45.16 45.19 44.29 44.50 6,124,337 -0.58(-1.29%)
Feb 06, 2013 44.89 45.21 44.59 45.08 9,042,565 +2.32(+5.43%)
Feb 04, 2013 42.38 43.30 42.02 42.76 7,227,382 -0.71(-1.63%)
Feb 01, 2013 43.57 44.49 43.15 43.47 8,737,426 +0.43(+1.00%)
Jan 31, 2013 42.85 43.16 42.68 43.04 3,824,876 +0.00(+0.00%)
Jan 30, 2013 43.40 43.58 42.98 43.04 2,519,468 -0.45(-1.03%)
Jan 29, 2013 43.24 43.54 42.94 43.48 2,203,575 +0.22(+0.51%)
Jan 28, 2013 43.59 43.73 43.12 43.27 2,769,586 -0.20(-0.47%)
Jan 25, 2013 43.38 43.63 43.11 43.47 3,822,184 +0.16(+0.37%)
Jan 24, 2013 42.70 43.44 42.53 43.31 5,116,194 +0.57(+1.33%)
Jan 23, 2013 42.90 42.96 42.61 42.74 3,158,218 -0.32(-0.74%)
Jan 22, 2013 42.89 43.07 42.30 43.06 4,330,844 +0.23(+0.55%)
Jan 18, 2013 42.74 43.10 42.13 42.83 4,750,696 +0.19(+0.44%)
Jan 17, 2013 41.93 42.71 41.78 42.64 4,646,355 +1.00(+2.40%)
Jan 16, 2013 41.97 41.97 41.57 41.64 3,440,637 -0.37(-0.88%)
Jan 15, 2013 41.72 42.15 41.72 42.01 2,863,785 +0.20(+0.47%)
Jan 14, 2013 42.19 42.31 41.69 41.81 2,696,145 -0.32(-0.75%)
Jan 11, 2013 41.87 42.28 41.63 42.13 3,643,317 -0.14(-0.32%)
Jan 10, 2013 42.32 42.36 41.57 42.27 4,663,799 +0.12(+0.29%)
Jan 09, 2013 41.82 42.26 41.76 42.15 3,476,105 +0.57(+1.36%)
Jan 08, 2013 41.97 42.34 41.58 41.58 5,630,014 -0.55(-1.31%)
Jan 07, 2013 42.68 42.69 41.71 42.13 4,213,044 -0.76(-1.76%)
Jan 04, 2013 42.81 42.94 42.59 42.89 3,060,371 +0.29(+0.67%)
Jan 03, 2013 42.55 43.02 42.39 42.60 4,134,534 -0.06(-0.14%)
Jan 02, 2013 42.60 42.70 40.95 42.66 5,431,151 +1.72(+4.19%)
Dec 31, 2012 39.84 40.98 39.64 40.95 3,465,146 +0.82(+2.05%)
Dec 28, 2012 40.26 40.50 39.98 40.12 2,546,521 -0.41(-1.01%)
Dec 27, 2012 40.80 41.01 39.96 40.53 3,042,681 -0.16(-0.39%)
Dec 26, 2012 40.57 40.92 40.30 40.69 2,127,350 +0.28(+0.69%)
Dec 24, 2012 40.51 40.63 40.19 40.41 1,711,030 -0.28(-0.69%)
Dec 21, 2012 40.76 41.38 40.63 40.69 8,005,380 -0.62(-1.50%)
Dec 20, 2012 40.98 41.34 40.83 41.31 4,646,497 +0.41(+1.00%)
Dec 19, 2012 41.00 41.35 40.90 40.90 4,481,011 +0.18(+0.45%)
Dec 18, 2012 39.70 40.88 39.70 40.72 6,028,105 +1.08(+2.73%)
Dec 17, 2012 39.86 40.03 39.40 39.64 4,464,999 -0.09(-0.23%)
Dec 14, 2012 38.94 39.87 38.94 39.73 4,398,128 +0.67(+1.72%)
Dec 13, 2012 39.33 39.57 38.95 39.06 4,325,252 -0.27(-0.69%)
Dec 12, 2012 39.74 39.91 39.23 39.33 5,318,180 -0.31(-0.78%)
Dec 11, 2012 39.66 39.87 39.43 39.64 3,409,839 +0.08(+0.21%)
Dec 10, 2012 39.46 39.62 38.92 39.56 5,082,944 -0.10(-0.25%)
Dec 07, 2012 39.39 39.68 39.09 39.65 5,144,488 +0.81(+2.08%)
Dec 06, 2012 38.64 38.94 38.34 38.84 5,875,982 +0.17(+0.43%)
Dec 05, 2012 38.71 39.15 38.35 38.68 5,565,384 -0.08(-0.19%)
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.