$68.66 +0.46 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
1/13/201768.3668.9468.3568.661,264,710
1/12/201768.3968.4067.1568.201,357,187
1/11/201766.9568.4966.7768.462,126,430
1/10/201767.2167.5466.7767.212,214,514
1/9/201768.4868.5166.8666.882,704,975
1/6/201767.6168.4667.5068.012,590,041
1/5/201768.0668.4566.6067.352,394,192
1/4/201768.6068.8267.8568.171,635,025
1/3/201767.5968.5867.2268.532,231,867
12/30/201667.7467.8666.8067.091,262,148
12/29/201667.7467.9967.2567.61703,739
12/28/201668.5368.5867.6667.701,237,463
12/27/201668.4768.6168.1868.49618,980
12/23/201668.0068.2867.7568.26757,227
12/22/201667.6668.3367.6668.071,560,308
12/21/201668.2368.3767.6767.821,574,211
12/20/201668.0668.6567.8568.452,988,076
12/19/201668.1068.4767.3467.821,621,836
12/16/201667.9268.5367.7068.064,108,885
12/15/201667.3767.9567.0467.892,839,461
12/14/201668.7269.2267.5867.673,039,631
12/13/201669.7269.9368.3668.852,846,731
12/12/201669.4370.0069.3569.862,233,580
12/9/201669.6869.8068.9369.531,988,048
12/8/201668.7869.3868.2768.982,099,032
12/7/201668.3869.1768.2368.903,512,149
12/6/201667.8868.5967.7868.452,763,323
12/5/201668.0368.6467.4868.012,252,875
12/2/201667.6168.0467.0967.762,352,241
12/1/201666.8668.1966.7367.653,073,653
11/30/201666.2667.3866.2666.512,426,203
11/29/201665.6166.3965.3565.692,779,295
11/28/201666.4066.6265.8365.982,221,683
11/25/201666.4966.9766.4966.81920,589
11/23/201665.6366.6165.2566.492,618,631
11/22/201665.7665.9564.9665.582,131,944
11/21/201664.6665.7864.6265.544,399,535
11/18/201664.6664.7563.9464.154,728,919
11/17/201666.1566.2864.6564.793,407,400
11/16/201665.5465.9465.2565.543,154,648
11/15/201666.8866.9365.2965.854,859,311
11/14/201667.3768.3266.7967.065,788,838
11/11/201668.5068.9066.6067.315,332,425
11/10/201666.8668.9566.8668.706,947,861
11/9/201662.5966.9062.5966.325,690,105
11/8/201662.1863.3461.9563.003,381,967
11/7/201662.2562.6061.8962.432,840,641
11/4/201659.9161.4559.7060.764,583,405
11/3/201660.0660.3259.0759.724,735,109
11/2/201660.6061.3260.3760.884,162,555
11/1/201662.7662.8060.2260.708,389,246
10/31/201662.7663.8562.6463.774,261,118
10/28/201662.3763.2962.2062.382,166,804
10/27/201664.0564.1761.9762.294,973,746
10/26/201662.8864.3662.7064.211,989,493
10/25/201663.1563.5962.4763.181,989,349
10/24/201664.1664.3462.9163.371,857,694
10/21/201663.1363.9162.8963.712,116,980
10/20/201663.4564.1463.3463.802,365,808
10/19/201663.3063.9962.9163.681,935,234
10/18/201663.8663.9263.1663.191,956,000
10/17/201663.2463.3662.0963.122,671,990
10/14/201663.5563.9263.2063.302,043,908
10/13/201663.4863.5962.6363.152,731,905
10/12/201663.1264.4562.8564.262,793,865
10/11/201663.8764.1362.6663.122,934,188
10/10/201665.0165.2764.0064.142,704,891
10/7/201665.2465.2464.0564.482,232,550
10/6/201665.5065.6164.8365.501,389,961
10/5/201664.6765.9764.6465.542,260,455
10/4/201666.0566.2564.1464.322,110,609
10/3/201665.4866.1965.2365.872,566,006
9/30/201664.4466.2164.4365.713,886,882
9/29/201664.2865.0963.9864.161,885,752
9/28/201663.6964.6163.5264.571,916,683
9/27/201662.6863.4362.2363.411,690,842
9/26/201663.1063.4462.7862.901,327,347
9/23/201663.9563.9863.2663.311,444,482
9/22/201664.5064.6763.8764.092,680,000
9/21/201662.9763.7862.8963.731,844,604
9/20/201663.8063.8862.7362.742,406,627
9/19/201663.0663.8962.7563.251,966,307
9/16/201662.6162.6361.9562.354,824,833
9/15/201662.9063.3862.6563.092,954,577
9/14/201663.1263.6062.7262.982,545,209
9/13/201664.0664.2462.9363.213,266,878
9/12/201663.1165.3562.8064.992,699,844
9/9/201665.2265.5063.5563.573,580,670
9/8/201666.6066.6666.0666.081,925,652
9/7/201666.7166.8466.4966.741,470,580
9/6/201667.6967.6966.3766.621,995,793
9/2/201667.3367.6667.1067.541,509,518
9/1/201666.6666.9465.9166.922,041,211
8/31/201667.0067.1566.2666.542,390,688
8/30/201667.6067.7567.0067.152,180,307
8/29/201667.2867.9467.2267.711,105,554
8/26/201667.6768.2067.0667.321,509,493
8/25/201667.2467.5866.8667.391,485,136
8/24/201667.5967.7267.1967.301,510,476
8/23/201668.0068.1867.6467.681,409,002
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center