Eaton Corporation, PLC Historical Stock Prices

ETN 
$64.19
*  
0.58
0.91%
Get ETN Alerts
*Delayed - data as of Jan. 29, 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-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  63.44  64.35  62.80  64.19 3,356,724
01/29/2015 63.44 64.35 62.8 64.19 3,359,637
01/28/2015 65.34 65.51 63.52 63.61 3,197,391
01/27/2015 65.4 65.81 64.69 65.02 3,771,724
01/26/2015 66.72 67.12 66.0704 66.82 1,950,483
01/23/2015 67.73 67.73 66.72 67.01 2,360,690
01/22/2015 66.6 67.91 66.1401 67.68 3,463,428
01/21/2015 64.35 65.915 64.23 65.82 3,276,978
01/20/2015 64.89 64.97 64.25 64.8 3,265,241
01/16/2015 63.65 64.64 63.62 64.59 3,488,807
01/15/2015 64.53 64.6599 63.58 64.07 3,640,779
01/14/2015 64.01 64.58 63.31 64.24 2,394,482
01/13/2015 65.75 66.59 64.64 65.46 3,575,949
01/12/2015 65.95 66.2 64.935 65.48 2,848,828
01/09/2015 67.09 67.24 65.85 66.06 2,810,694
01/08/2015 65.2 66.92 65.2 66.89 3,445,867
01/07/2015 65.31 65.57 64.35 64.58 3,120,946
01/06/2015 65.09 65.25 63.572 64.39 3,246,699
01/05/2015 67.11 67.14 64.948 65.12 3,206,165
01/02/2015 68.39 68.57 66.99 67.93 1,638,137
12/31/2014 69.12 69.23 67.93 67.96 1,222,339
12/30/2014 69.09 69.4 68.7 68.77 1,455,442
12/29/2014 69.15 69.5 69.0005 69.34 1,424,723
12/26/2014 69.41 69.92 69.36 69.43 851,364
12/24/2014 69.56 69.77 69.16 69.3 734,580
12/23/2014 69.57 70.51 69.25 69.39 1,969,261
12/22/2014 69.61 69.99 68.51 69.07 2,896,970
12/19/2014 67.62 69.26 67.6 69.16 4,569,702
12/18/2014 65.82 67.46 65.82 67.45 3,144,817
12/17/2014 65.11 65.15 64.1 64.88 4,484,076
12/16/2014 64.07 65.91 64.0301 65.17 3,474,577
12/15/2014 66 66 64.234 64.4 2,883,186
12/12/2014 66.02 66.27 64.69 64.72 3,350,503
12/11/2014 67.08 67.79 66.67 66.83 2,399,616
12/10/2014 68.21 68.31 66.59 66.81 2,452,003
12/09/2014 67.05 68.53 66.85 68.5 2,042,866
12/08/2014 69.25 69.5 67.89 67.92 2,828,270
12/05/2014 69.27 69.61 69.02 69.41 1,497,932
12/04/2014 69.75 69.85 68.92 69.48 1,768,655
12/03/2014 68.85 70.5 68.81 70.21 3,182,803
12/02/2014 67.39 68.58 67.25 68.5 3,488,776
12/01/2014 67.57 67.74 66.99 67.19 3,349,201
11/28/2014 68.92 69.27 67.28 67.83 1,915,121
11/26/2014 69.34 69.45 68.72 69.21 1,552,238
11/25/2014 68.97 69.6 68.8 69.47 2,777,777
11/24/2014 68.54 69.12 68.4 69.07 1,886,191
11/21/2014 68.23 69.07 68.15 68.39 2,514,665
11/20/2014 66.5 67.55 66.31 67.36 1,382,749
11/19/2014 67.37 67.37 66.59 66.84 1,568,313
11/18/2014 66.95 67.55 66.5901 67.41 1,982,593
11/17/2014 66.88 67.285 66.51 67.08 1,632,462
11/14/2014 66.58 67.02 66.27 66.94 1,955,651
11/13/2014 67.7 67.79 66.17 66.5 3,353,493
11/12/2014 67.77 67.95 67.17 67.64 3,016,113
11/11/2014 69.03 69.35 68.26 68.44 2,345,819
11/10/2014 69.15 69.41 68.79 69.38 2,575,410
11/07/2014 68.89 69.31 68.41 69.17 3,087,125
11/06/2014 68.5 69.1 68.38 69.06 2,741,735
11/05/2014 68.76 68.88 67.7 68.32 2,736,587
11/04/2014 68.34 68.56 67.36 67.91 2,911,542
11/03/2014 68.37 68.68 67.8 68.43 3,955,439
10/31/2014 67.85 68.42 67.26 68.39 4,427,133
10/30/2014 65.51 67.23 65.48 66.77 3,687,493
10/29/2014 66.22 67.22 65.17 65.92 6,765,832
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?