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
2018-12-18 69.84 70.00 68.41 68.95 286,159
2018-12-17 69.93 70.76 68.94 69.15 164,194
2018-12-14 70.19 71.16 70.19 70.66 223,234
2018-12-13 71.62 71.62 70.43 70.80 163,696
2018-12-12 72.07 72.38 71.11 71.11 169,660
2018-12-11 72.83 72.83 70.54 70.90 116,407
2018-12-10 71.16 71.59 69.60 71.35 192,988
2018-12-07 73.74 74.20 71.04 71.37 343,374
2018-12-06 73.41 73.41 71.33 73.30 327,833
2018-12-04 77.94 78.10 74.91 74.91 231,591
2018-12-03 78.87 79.15 77.46 78.06 144,055
2018-11-30 75.58 76.915 75.36 76.76 203,573
2018-11-29 76.34 76.65 75.69 76.245 135,833
2018-11-28 75.72 76.60 74.44 76.59 190,469
2018-11-27 75.00 75.35 74.36 75.27 219,902
2018-11-26 74.83 75.48 74.36 75.15 259,811
2018-11-23 73.91 74.71 73.91 74.09 145,813
2018-11-21 73.35 74.76 73.35 74.17 245,179
2018-11-20 73.06 73.19 72.45 72.97 163,356
2018-11-19 73.92 74.40 73.16 73.45 157,330
2018-11-16 73.82 74.37 73.63 74.21 157,383
2018-11-15 72.02 74.27 72.02 73.96 220,963
2018-11-14 73.41 73.81 71.91 72.46 182,615
2018-11-13 72.65 73.75 72.06 72.36 148,145
2018-11-12 73.13 73.53 72.49 72.60 163,000
2018-11-09 73.90 73.98 72.80 73.62 226,568
2018-11-08 75.48 75.48 73.97 74.26 342,627
2018-11-07 75.95 75.95 74.79 75.53 287,783
2018-11-06 73.62 75.28 73.62 75.28 229,541
2018-11-05 73.94 74.26 73.355 73.89 224,648

» More Eaton Stock Price History

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