$60.59 +0.86 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jul. 1, 2016 | 10:20 AM

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
2/8/201654.0055.3053.1455.116,236,687
2/5/201653.9755.2553.7554.664,270,921
2/4/201652.4755.2652.4754.366,098,116
2/3/201651.9552.6250.3152.487,387,875
2/2/201649.6150.0848.6149.005,797,628
2/1/201650.0450.4549.2750.223,903,200
1/29/201648.6050.5147.7550.518,031,291
1/28/201650.3050.7049.5050.193,825,820
1/27/201648.9950.7148.3249.444,581,492
1/26/201648.2749.1447.4649.023,406,979
1/25/201648.2348.5647.1547.272,505,955
1/22/201648.8749.4747.6948.513,436,793
1/21/201647.5748.6946.7847.783,767,211
1/20/201647.2347.9546.1947.514,127,041
1/19/201648.6048.7447.4548.093,473,380
1/15/201647.0148.1246.9847.864,605,502
1/14/201648.7148.7147.1548.324,650,711
1/13/201650.1150.5948.3548.433,562,316
1/12/201649.7350.0948.8549.953,416,108
1/11/201649.6449.8148.5849.153,175,986
1/8/201650.0550.4149.0649.173,448,157
1/7/201649.9550.2649.3849.734,586,590
1/6/201650.8251.2950.3650.922,872,987
1/5/201652.2252.3451.2651.852,102,326
1/4/201651.2152.2650.7852.223,840,063
12/31/201552.4152.7952.0252.042,164,435
12/30/201552.8953.3052.5152.591,842,663
12/29/201553.0353.4652.7153.082,587,295
12/28/201553.1053.2152.2552.591,913,364
12/24/201553.2053.5053.0153.25985,943
12/23/201552.3653.5052.2853.283,577,768
12/22/201551.0052.3450.8751.816,196,238
12/21/201550.2650.9050.1050.715,618,911
12/18/201550.1050.5149.6549.748,579,257
12/17/201551.9352.1750.1150.134,476,079
12/16/201551.3052.1950.9751.994,287,023
12/15/201550.6250.9049.9350.583,653,471
12/14/201550.7151.0849.9850.384,220,684
12/11/201551.4251.8650.6650.875,868,400
12/10/201552.6453.0552.0252.144,156,400
12/9/201552.8653.7052.4752.673,593,143
12/8/201554.0054.2152.8253.005,690,686
12/7/201555.8555.8854.6054.713,528,982
12/4/201555.7456.2455.5256.053,245,098
12/3/201557.0957.2255.1555.625,184,923
12/2/201558.1058.4756.9657.133,042,304
12/1/201558.3558.5858.0158.453,122,362
11/30/201558.2058.5957.9858.163,267,115
11/27/201557.8758.1857.6058.101,049,154
11/25/201557.6158.1857.4457.953,167,769
11/24/201557.0057.7756.5557.693,163,773
11/23/201557.4557.7857.1957.223,386,123
11/20/201557.0357.6856.9357.594,809,959
11/19/201556.9756.9856.1556.774,470,662
11/18/201555.0456.9555.0456.883,028,261
11/17/201555.6055.8855.0355.442,918,848
11/16/201554.1055.4254.0455.412,748,513
11/13/201554.0854.7753.9954.113,638,435
11/12/201554.9255.2154.0854.195,806,323
11/11/201555.8056.1055.4055.524,159,827
11/10/201555.8356.4455.5456.233,707,675
11/9/201557.2357.2956.0456.363,952,205
11/6/201556.7057.4056.4657.225,281,963
11/5/201556.1357.4155.9657.116,716,472
11/4/201557.0157.8156.6656.743,962,828
11/3/201556.5057.4656.4056.744,003,137
11/2/201555.4956.9755.1956.724,576,077
10/30/201554.3156.4954.0055.917,023,427
10/29/201553.6854.4553.6854.313,574,598
10/28/201552.8854.2352.8754.083,409,535
10/27/201553.3153.3151.8952.753,036,401
10/26/201554.4954.6853.6953.782,820,288
10/23/201554.6455.3454.0054.313,169,014
10/22/201552.7354.9652.7254.354,617,731
10/21/201552.8453.3052.4052.523,649,334
10/20/201551.0453.0850.8852.377,151,809
10/19/201550.7551.3250.6151.274,398,218
10/16/201552.0752.0750.6851.156,785,314
10/15/201552.4652.6151.4152.104,716,010
10/14/201553.4053.5052.5852.752,935,665
10/13/201553.8354.1153.4553.502,498,568
10/12/201554.8655.0053.9654.142,491,855
10/9/201554.8055.6554.5554.823,168,310
10/8/201554.0155.4853.9055.303,902,419
10/7/201553.2554.7352.8854.115,440,058
10/6/201552.9053.3352.2252.585,230,127
10/5/201551.5753.3051.5052.763,842,713
10/2/201549.7851.4149.4651.405,100,825
10/1/201551.4451.6750.2750.582,934,781
9/30/201551.2951.5750.7551.303,120,541
9/29/201550.2250.8549.9350.663,104,170
9/28/201551.4851.6849.9350.056,838,024
9/25/201552.4052.5651.6251.926,819,522
9/24/201551.7352.3350.8652.196,620,242
9/23/201553.0653.1852.2152.363,649,920
9/22/201552.4553.0152.1553.003,802,452
9/21/201553.0353.4952.6953.263,546,522
9/18/201554.3054.4452.5152.936,767,394
9/17/201556.2356.4254.9155.054,300,842
9/16/201555.7956.6555.5356.542,364,096
Trading Center