EATON Historical Stock Price

Below is the stock price history for Eaton ETN. Data is recorded each day for the historical open, high, low, close and volume. The Eaton stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eaton Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 76.34 76.59 76.19 76.26 38,057
2017-11-21 76.18 76.28 75.89 76.27 74,298
2017-11-20 75.77 75.94 75.53 75.72 94,716
2017-11-17 75.72 75.96 75.51 75.74 113,968
2017-11-16 76.38 76.78 76.20 76.54 127,125
2017-11-15 76.45 76.45 75.67 75.93 164,168
2017-11-14 77.36 77.56 76.94 76.95 107,656
2017-11-13 77.61 78.14 77.51 78.00 65,120
2017-11-10 77.89 78.05 77.50 78.05 84,321
2017-11-09 78.86 79.33 78.005 78.05 170,945
2017-11-08 78.17 79.05 78.00 79.05 92,996
2017-11-07 78.53 78.93 78.22 78.60 81,471
2017-11-06 78.10 78.60 77.68 78.33 126,317
2017-11-03 77.91 78.295 77.11 78.13 222,212
2017-11-02 80.61 80.72 79.42 79.53 183,919
2017-11-01 81.91 82.27 81.36 81.58 177,995
2017-10-31 79.40 81.43 79.40 80.24 317,085
2017-10-30 79.34 79.82 79.28 79.28 157,218
2017-10-27 79.485 79.94 79.15 79.81 84,941
2017-10-26 79.91 79.91 79.33 79.46 86,491
2017-10-25 79.44 79.63 78.35 78.88 116,260
2017-10-24 79.21 80.11 79.21 79.59 116,732
2017-10-23 78.86 78.99 78.53 78.63 44,089
2017-10-20 78.54 79.01 78.49 78.89 72,167
2017-10-19 77.67 78.16 77.41 78.03 106,163
2017-10-18 78.16 78.51 77.965 77.97 127,324
2017-10-17 76.78 78.39 76.78 78.07 171,677
2017-10-16 78.64 79.31 78.60 79.28 66,880
2017-10-13 78.95 79.14 78.48 78.49 66,593
2017-10-12 78.49 79.14 78.46 78.67 106,318

» More Eaton Stock Price History

To see other companies like Eaton (ETN), view our stock market today for news, and other data.