Eaton Corporation, PLC Historical Stock Prices

ETN 
$66.7
*  
0.03
0.04%
Get ETN Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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  66.73  66.95  66.32  66.70 1,385,207
03/27/2015 66.95 66.95 66.32 66.7 1,386,592
03/26/2015 66.5 66.97 66.2301 66.67 1,981,312
03/25/2015 67.92 68.19 66.81 66.81 2,193,605
03/24/2015 68.03 68.36 67.48 67.87 2,147,944
03/23/2015 68.46 68.7 67.81 68.06 2,288,443
03/20/2015 68.03 68.65 67.91 68.48 4,281,150
03/19/2015 68.1 68.205 67.26 67.58 2,029,838
03/18/2015 67.35 68.72 66.73 68.52 3,470,858
03/17/2015 67.49 67.85 67.13 67.68 2,215,701
03/16/2015 68.12 68.23 66.89 67.79 3,202,940
03/13/2015 67 67.25 66.04 66.64 2,503,415
03/12/2015 66.86 67.28 66.64 67.25 2,301,528
03/11/2015 67.32 67.3599 66.47 66.57 1,874,590
03/10/2015 67.77 67.84 67.16 67.16 1,988,389
03/09/2015 68.23 68.65 68.02 68.5 1,633,834
03/06/2015 68.68 69.21 67.98 68.17 1,968,858
03/05/2015 69.3 69.46 68.82 69.35 1,733,474
03/04/2015 70.23 70.325 69.15 69.65 2,186,389
03/03/2015 70.47 70.98 70.18 70.44 2,239,769
03/02/2015 71.01 71.49 70.73 71 2,208,432
02/27/2015 71.19 71.51 70.76 71.01 2,396,575
02/26/2015 71.53 71.97 71.3144 71.79 1,905,192
02/25/2015 71.87 72 70.85 71.55 2,566,555
02/24/2015 71.59 71.9999 71.47 71.72 2,064,224
02/23/2015 72.17 72.45 71.51 71.64 1,996,626
02/20/2015 72.13 72.59 71.3 72.51 1,779,937
02/19/2015 71.81 72.54 71.5 72.12 1,381,737
02/18/2015 72.08 72.775 71.73 72.29 1,655,785
02/17/2015 72.37 72.37 71.5301 72.13 1,977,798
02/13/2015 71.63 72.71 71.45 72.55 3,118,775
02/12/2015 70.79 71.85 70.35 71.65 2,697,345
02/11/2015 70.36 70.74 69.95 70.33 2,024,695
02/10/2015 70.9 70.935 69.65 70.74 1,971,648
02/09/2015 69.55 70.72 69.54 70.14 2,079,640
02/06/2015 69.49 70.87 69.49 70.05 3,272,425
02/05/2015 68.73 69.58 68.73 69.22 2,551,341
02/04/2015 69.38 69.49 68.17 68.48 4,300,733
02/03/2015 67.89 70.33 67.42 69.79 7,271,923
02/02/2015 63.62 64.91 62.84 64.4 4,116,886
01/30/2015 63.53 64.1 63.07 63.09 3,911,540
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
*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?