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
2018-09-21 88.85 88.88 88.44 88.51 192,600
2018-09-20 87.92 88.39 87.78 88.29 211,923
2018-09-19 87.71 88.33 87.71 88.10 124,814
2018-09-18 87.36 87.36 86.11 86.97 146,666
2018-09-17 87.21 87.61 86.92 87.10 181,826
2018-09-14 86.82 87.39 86.82 87.165 89,815
2018-09-13 86.43 87.31 86.38 86.58 162,369
2018-09-12 85.10 86.15 84.82 86.15 198,186
2018-09-11 84.68 85.43 84.49 85.04 168,285
2018-09-10 84.68 85.67 84.68 85.27 169,672
2018-09-07 84.05 84.26 83.25 83.765 216,491
2018-09-06 84.81 84.90 84.28 84.71 96,183
2018-09-05 82.84 84.62 82.84 84.50 153,471
2018-09-04 82.84 82.97 81.94 82.59 174,774
2018-08-31 82.41 83.20 82.41 83.16 111,672
2018-08-30 83.13 83.45 82.75 82.77 112,761
2018-08-29 83.50 83.80 83.07 83.67 73,573
2018-08-28 83.51 83.83 83.39 83.48 193,460
2018-08-27 81.89 83.15 81.89 83.01 126,157
2018-08-24 81.20 81.70 81.00 81.66 57,241
2018-08-23 81.27 81.62 80.49 80.89 177,556
2018-08-22 81.77 81.83 81.20 81.51 143,460
2018-08-21 81.51 82.32 81.51 82.00 145,003
2018-08-20 81.39 81.77 81.19 81.41 98,750
2018-08-17 80.58 81.17 80.55 81.02 121,930
2018-08-16 80.28 80.97 80.28 80.39 169,518
2018-08-15 79.34 79.67 78.78 79.67 148,852
2018-08-14 80.33 80.58 79.87 80.12 179,621
2018-08-13 81.31 81.31 79.92 80.13 200,131
2018-08-10 81.11 81.11 80.29 80.56 126,086

» More Eaton Stock Price History

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