Eaton Corporation, PLC Historical Stock Prices

ETN 
$72.98
*  
0.97
1.35%
Get ETN Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ETN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 26-FEB-2015 TO 26-MAY-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  72.32  73.13  71.97  72.98 1,946,194
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
04/28/2015 68.83 69 68.125 68.61 4,923,984
04/27/2015 68.68 69.62 68.68 69.38 3,058,131
04/24/2015 69.36 69.36 68.42 68.58 2,130,901
04/23/2015 69.12 69.4336 68.8 69.1 2,069,411
04/22/2015 69.44 69.54 68.69 69.28 2,352,653
04/21/2015 70 70.25 69.04 69.35 2,378,418
04/20/2015 69.42 69.81 69.27 69.81 2,749,395
04/17/2015 68.94 69.11 68.3 69.11 2,900,848
04/16/2015 69.72 69.72 69.0347 69.43 1,654,553
04/15/2015 69 70 68.6 69.74 2,984,474
04/14/2015 68.01 68.87 67.76 68.66 2,583,061
04/13/2015 68.78 68.78 68.03 68.34 1,839,855
04/10/2015 68.52 68.97 68.09 68.69 2,529,406
04/09/2015 68.13 68.71 67.65 68.55 2,398,816
04/08/2015 68.21 68.5 67.79 68.15 1,967,203
04/07/2015 68.57 69.08 68.35 68.56 1,765,804
04/06/2015 67.02 69.36 66.95 68.94 2,186,667
04/02/2015 67.38 68.3 66.98 67.68 1,987,762
04/01/2015 67.95 67.97 67.1 67.58 2,934,923
03/31/2015 67.28 68.08 67.05 67.94 3,182,345
03/30/2015 67 68.11 67 67.82 1,385,296
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
*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?