Eaton Corporation, PLC Historical Stock Prices

ETN 
$78.03
*  
0.29
0.37%
Get ETN Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  78.32  78.62  77.66  78.03 1,714,886
07/23/2014 78.5 78.62 77.66 78.03 1,715,413
07/22/2014 78.63 78.76 78.12 78.32 1,729,110
07/21/2014 77.79 78.05 77.01 77.92 3,528,183
07/18/2014 78.45 78.86 78.25 78.57 2,435,165
07/17/2014 79.15 79.35 78.111 78.25 1,985,521
07/16/2014 79.09 79.88 78.91 79.44 3,057,714
07/15/2014 79.21 79.427 78.04 78.62 2,790,580
07/14/2014 78.63 79.98 78.58 79.05 3,857,363
07/11/2014 77.7 78 77.1 77.82 1,869,085
07/10/2014 76.85 77.74 76.59 77.66 2,644,495
07/09/2014 78.05 78.33 77.55 77.9 2,039,547
07/08/2014 77.89 78.05 77.2 77.43 2,622,134
07/07/2014 78.08 78.58 77.35 78.45 2,797,094
07/03/2014 77.86 78.48 77.8 78.29 1,563,641
07/02/2014 77.37 78.35 77.33 77.6 2,747,309
07/01/2014 77.49 77.87 77 77.36 2,435,651
06/30/2014 77.07 77.33 76.67 77.18 2,186,985
06/27/2014 76.72 77.3 76.43 77.26 2,189,763
06/26/2014 77.05 77.07 76.21 76.97 2,107,142
06/25/2014 77.12 77.61 76.77 76.99 2,617,232
06/24/2014 78.86 79.08 77.32 77.46 2,998,136
06/23/2014 79.21 79.65 78.56 79.24 4,317,055
06/20/2014 77.06 77.74 76.69 77.56 4,131,480
06/19/2014 77.45 77.62 76.25 76.83 2,314,852
06/18/2014 76.14 76.68 75.64 76.59 1,958,237
06/17/2014 75.64 76.35 75.3 76.16 2,207,881
06/16/2014 74.99 76.23 74.98 75.82 2,216,839
06/13/2014 75.09 75.5 74.93 75.16 1,577,672
06/12/2014 75.39 75.56 74.74 74.93 2,860,509
06/11/2014 74.72 75.48 74.72 75.26 1,981,512
06/10/2014 75.4 75.55 74.83 75.15 1,487,195
06/09/2014 74.92 76.14 74.77 75.56 2,840,977
06/06/2014 73.81 74.89 73.6532 74.89 2,589,028
06/05/2014 73.58 74.44 73.31 73.56 5,181,198
06/04/2014 73.44 73.67 73.1 73.38 1,808,190
06/03/2014 73.4 73.671 73.14 73.54 2,121,708
06/02/2014 73.75 73.93 72.95 73.6 1,776,724
05/30/2014 73.73 73.94 73.28 73.69 2,047,955
05/29/2014 74.23 74.46 73.55 74.03 1,619,290
05/28/2014 74.26 74.59 73.9 73.98 2,141,121
05/27/2014 74 74.95 73.75 74.26 1,945,181
05/23/2014 73.4 73.8 72.85 73.72 1,629,630
05/22/2014 73.01 73.97 72.74 73.3 1,969,780
05/21/2014 72.34 73 72.34 72.94 2,250,597
05/20/2014 72.53 72.7399 71.72 72.09 2,350,523
05/19/2014 71.89 72.96 71.78 72.64 1,704,970
05/16/2014 72.71 72.76 71.59 72.21 3,956,859
05/15/2014 72.35 72.74 71.55 72.39 2,763,242
05/14/2014 73.34 73.45 72.59 72.74 1,503,371
05/13/2014 73.3 73.91 73 73.2 2,469,652
05/12/2014 72.17 73.31 72.03 73.04 2,388,990
05/09/2014 72 72.01 71.18 71.62 1,939,679
05/08/2014 72.46 73.05 71.65 71.92 2,946,984
05/07/2014 72.64 72.71 71.61 72.5 2,355,735
05/06/2014 72.57 72.8 72.19 72.37 2,316,819
05/05/2014 72.41 73.17 71.81 72.83 1,876,466
05/02/2014 72.92 73.695 72.72 72.86 2,735,113
05/01/2014 72.27 73.25 72.11 73.14 3,201,626
04/30/2014 72.08 72.99 71.31 72.64 3,968,188
04/29/2014 73.89 74.5 71.78 72.15 5,955,621
04/28/2014 74.1 75.05 73.46 74.5 3,172,035
04/25/2014 74.74 74.965 73.72 73.95 1,966,859
04/24/2014 74.71 75.32 74.06 74.96 2,031,642
04/23/2014 74.33 75.02 74.09 74.38 1,960,382
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?