Eaton Corporation, PLC Historical Stock Prices

ETN 
$61.08
*  
0.72
1.17%
Get ETN Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ETN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ETN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  60.64  61.28  60.12  61.08 3,387,003
07/30/2015 60.64 61.28 60.12 61.08 3,394,371
07/29/2015 60.05 62.52 59.5 61.8 7,329,129
07/28/2015 61.07 61.795 60.685 61.49 3,040,883
07/27/2015 60.85 61.23 60.335 60.57 3,084,740
07/24/2015 63 63.03 60.48 61.15 7,003,640
07/23/2015 63.41 63.8105 62.87 62.99 3,664,848
07/22/2015 63.79 64.2 63.37 63.48 2,167,038
07/21/2015 64.98 65.14 63.91 64.01 3,461,891
07/20/2015 65.04 65.51 64.95 65.25 1,659,398
07/17/2015 65.66 65.97 64.91 65.11 2,171,755
07/16/2015 66.33 66.4 65.6 65.98 2,097,449
07/15/2015 66.3 66.36 65.42 65.74 2,299,917
07/14/2015 66.26 66.61 66.04 66.43 1,712,125
07/13/2015 66.28 66.48 65.95 66.41 1,795,525
07/10/2015 66.25 66.38 65.43 65.77 1,570,240
07/09/2015 66.22 67.72 65.39 65.39 2,297,215
07/08/2015 66.41 66.51 65.21 65.41 2,036,997
07/07/2015 66.92 66.96 65.27 66.91 3,143,465
07/06/2015 66.66 67.45 66.35 66.74 1,868,789
07/02/2015 67.76 68.23 67.35 67.41 1,971,058
07/01/2015 67.98 68.13 67.39 67.64 2,151,564
06/30/2015 67.83 68.14 67.11 67.49 3,044,900
06/29/2015 67.75 68.09 66.86 66.93 2,235,243
06/26/2015 68.74 68.8 68.1 68.28 2,348,730
06/25/2015 69.67 69.83 68.45 68.54 2,238,822
06/24/2015 70.05 70.23 69.48 69.59 2,142,345
06/23/2015 70.08 70.42 70 70.3 1,936,160
06/22/2015 70.61 70.76 70.07 70.2 1,863,306
06/19/2015 70.88 70.88 70.17 70.2 3,127,233
06/18/2015 70.55 71.31 70.48 71.05 1,825,985
06/17/2015 70.63 70.69 69.89 70.38 2,082,837
06/16/2015 70.62 70.82 69.96 70.44 2,345,250
06/15/2015 71.33 71.33 70.53 70.89 1,781,159
06/12/2015 72.31 72.48 71.5175 71.88 1,745,697
06/11/2015 72.88 72.9899 72.17 72.57 1,315,857
06/10/2015 72.03 72.68 71.94 72.54 1,718,466
06/09/2015 71.66 72.1101 71.4 71.49 1,292,101
06/08/2015 71.67 72.09 71.49 71.66 1,575,500
06/05/2015 71.92 72.09 71.46 71.75 1,854,453
06/04/2015 72.45 72.49 71.66 72.04 2,222,603
06/03/2015 72.71 73.28 72.127 72.87 1,776,876
06/02/2015 71.53 72.73 71.49 72.35 1,754,594
06/01/2015 71.79 72.07 71.275 71.58 1,608,554
05/29/2015 72.81 73 71.37 71.59 2,480,303
05/28/2015 72.63 72.943 72.11 72.78 1,716,606
05/27/2015 72.32 73.13 71.97 72.98 1,949,406
05/26/2015 72.8 72.842 71.65 72.01 2,452,156
05/22/2015 73.38 73.51 73.09 73.09 1,515,172
05/21/2015 72.41 73.615 72.39 73.4 2,564,566
05/20/2015 72.91 73 72.49 72.77 6,877,855
05/19/2015 73.28 73.36 72.41 72.8 1,904,750
05/18/2015 73.05 73.62 72.66 73.46 1,743,300
05/15/2015 73.36 73.4 72.7 73.32 2,878,736
05/14/2015 73.41 73.82 73.12 73.5 2,767,436
05/13/2015 72.1 73.26 72.01 72.81 2,621,003
05/12/2015 71.92 72.01 71.44 71.94 1,693,312
05/11/2015 71.9 72.66 71.9 72.27 1,835,195
05/08/2015 72 72.29 71.75 72.1 2,076,145
05/07/2015 71.58 71.58 70.83 71.25 2,448,315
05/06/2015 71.84 71.97 71.11 71.56 3,019,953
05/05/2015 71.01 72.76 70.99 71.41 4,437,081
05/04/2015 70.55 70.98 70.29 70.8 2,791,135
05/01/2015 69.27 70.57 68.95 70.52 3,465,032
04/30/2015 68.41 69.41 68.25 68.73 3,502,970
04/29/2015 69.38 70.38 68.37 69.54 4,286,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?