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
2018-06-20 78.68 78.68 77.79 77.93 159,801
2018-06-19 78.30 78.30 77.61 78.04 180,874
2018-06-18 78.33 79.22 78.21 79.22 110,919
2018-06-15 79.02 79.16 77.94 79.05 209,304
2018-06-14 80.16 80.52 79.09 79.28 121,909
2018-06-13 80.38 80.61 80.10 80.17 207,503
2018-06-12 80.78 81.12 80.15 80.275 149,345
2018-06-11 80.19 80.94 80.00 80.88 134,969
2018-06-08 80.15 80.31 79.82 80.31 95,319
2018-06-07 80.38 80.59 79.95 80.315 154,546
2018-06-06 79.59 80.17 79.12 80.17 169,355
2018-06-05 77.68 79.57 77.46 79.43 288,787
2018-06-04 77.24 77.61 76.84 77.01 102,655
2018-06-01 77.35 77.36 76.90 76.935 139,725
2018-05-31 78.13 78.13 76.39 76.665 169,481
2018-05-30 77.43 78.18 77.17 77.92 87,506
2018-05-29 77.37 77.47 76.29 76.89 146,388
2018-05-25 78.47 78.47 77.87 78.28 140,946
2018-05-24 78.89 79.37 78.07 78.86 148,178
2018-05-23 78.58 78.99 78.37 78.99 81,729
2018-05-22 79.67 80.49 79.14 79.14 103,259
2018-05-21 79.24 80.27 79.14 79.99 128,603
2018-05-18 78.61 78.97 78.46 78.575 127,308
2018-05-17 77.29 78.00 77.20 77.63 104,216
2018-05-16 76.44 77.57 76.44 77.28 104,706
2018-05-15 76.18 76.72 76.11 76.67 112,622
2018-05-14 76.75 76.92 76.29 76.55 107,944
2018-05-11 76.21 77.25 76.21 76.41 131,010
2018-05-10 75.88 76.50 75.48 76.435 146,554
2018-05-09 75.00 75.66 74.80 75.55 118,666

» More Eaton Stock Price History

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