ETN Historical Prices | Eaton Corporation, PLC Ordinary Stock

Dow

0.34% Nasdaq

0.16%

Eaton Corporation plc (ETN)

-NYSE

68.69 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	67.99	68.82	67.96	68.69	3,104,400	68.69
May 20, 2013	66.75	68.16	66.43	68.07	2,801,000	68.07
May 17, 2013	66.31	67.01	65.85	66.86	3,977,900	66.86
May 16, 2013	65.29	66.22	65.28	65.70	3,091,000	65.70
May 15, 2013	64.59	65.71	64.51	65.68	2,263,300	65.68
May 14, 2013	64.14	65.18	64.14	65.09	2,853,800	65.09
May 13, 2013	64.81	65.00	64.11	64.23	2,013,900	64.23
May 10, 2013	64.68	65.31	64.57	64.93	2,155,200	64.93
May 9, 2013	64.30	65.32	64.20	64.74	2,851,400	64.74
May 8, 2013	63.50	64.70	63.21	64.56	3,383,800	64.56
May 7, 2013	62.52	63.49	62.39	63.46	2,643,800	63.46
May 6, 2013	61.54	62.62	61.49	62.07	2,562,900	62.07
May 3, 2013	60.25	62.18	60.25	61.65	4,798,200	61.65
May 2, 2013	59.21	60.08	59.18	59.45	3,949,600	59.45
May 2, 2013	0.42 Dividend
May 1, 2013	61.02	61.02	59.18	59.27	4,415,500	58.85
Apr 30, 2013	60.41	61.72	59.89	61.41	4,319,900	60.97
Apr 29, 2013	60.41	62.03	60.04	60.28	6,078,800	59.85
Apr 26, 2013	59.15	59.37	57.96	58.65	3,571,100	58.23
Apr 25, 2013	58.91	59.24	58.64	58.69	2,487,100	58.27
Apr 24, 2013	58.02	58.83	58.02	58.62	2,911,900	58.20
Apr 23, 2013	57.01	58.60	56.98	58.16	3,767,000	57.75
Apr 22, 2013	57.00	57.42	56.45	56.89	3,818,100	56.49
Apr 19, 2013	55.78	57.19	55.69	56.96	4,691,200	56.56
Apr 18, 2013	57.50	57.58	55.41	55.80	6,419,500	55.40
Apr 17, 2013	58.54	58.55	56.72	57.35	4,571,300	56.94
Apr 16, 2013	58.10	59.18	58.00	59.05	3,128,400	58.63
Apr 15, 2013	59.90	60.04	57.09	57.22	4,962,000	56.81
Apr 12, 2013	61.24	61.49	60.00	60.30	2,648,000	59.87
Apr 11, 2013	61.17	62.88	61.10	61.69	2,978,800	61.25
Apr 10, 2013	60.47	61.24	60.10	61.12	2,475,800	60.69
Apr 9, 2013	60.48	60.72	59.80	60.47	3,067,600	60.04
Apr 8, 2013	59.31	60.34	59.13	60.33	2,720,200	59.90
Apr 5, 2013	58.63	59.40	58.27	59.32	3,303,000	58.90
Apr 4, 2013	59.20	59.82	58.93	59.53	3,921,500	59.11
Apr 3, 2013	61.13	61.23	58.55	59.25	5,596,300	58.83
Apr 2, 2013	61.56	61.68	60.68	60.93	2,706,500	60.50
Apr 1, 2013	61.25	62.15	60.81	61.18	3,277,100	60.75
Mar 28, 2013	60.86	61.46	60.60	61.25	4,510,100	60.82
Mar 27, 2013	60.71	61.20	60.35	60.74	5,384,300	60.31
Mar 26, 2013	62.22	62.45	61.14	61.16	3,364,700	60.73
Mar 25, 2013	63.18	63.66	61.92	61.98	3,461,700	61.54
Mar 22, 2013	62.85	63.49	62.63	63.27	2,609,000	62.82
Mar 21, 2013	62.39	63.27	62.25	62.62	3,024,400	62.18
Mar 20, 2013	61.96	62.85	61.94	62.68	2,487,500	62.24
Mar 19, 2013	62.00	62.10	60.78	61.39	2,409,000	60.95
Mar 18, 2013	61.90	62.44	61.57	61.83	2,596,200	61.39
Mar 15, 2013	62.88	63.24	62.51	62.57	4,203,300	62.13
Mar 14, 2013	63.79	63.81	62.81	63.17	2,793,500	62.72
Mar 13, 2013	62.85	63.59	62.57	63.42	3,144,800	62.97
Mar 12, 2013	63.29	63.29	61.96	62.84	2,716,900	62.39
Mar 11, 2013	63.11	63.50	62.83	63.39	1,703,500	62.94
Mar 8, 2013	62.46	63.42	62.24	63.35	2,581,400	62.90
Mar 7, 2013	62.37	62.51	61.80	62.02	1,915,000	61.58
Mar 7, 2013	0.42 Dividend
Mar 6, 2013	62.40	62.94	61.95	62.62	2,813,000	61.76
Mar 5, 2013	62.41	63.12	62.01	62.15	3,418,400	61.30
Mar 4, 2013	62.51	62.85	61.03	62.12	3,951,500	61.27
Mar 1, 2013	61.45	63.63	61.17	62.66	5,229,000	61.80
Feb 28, 2013	61.53	62.56	61.25	61.97	3,798,800	61.12
Feb 27, 2013	59.44	61.98	59.32	61.69	3,003,100	60.84
Feb 26, 2013	59.96	60.23	58.93	59.56	3,254,500	58.74
Feb 25, 2013	60.32	61.06	59.25	59.27	4,589,900	58.46
Feb 22, 2013	59.79	60.36	59.69	59.75	2,711,600	58.93
Feb 21, 2013	60.24	60.28	59.29	59.45	3,778,600	58.63
Feb 20, 2013	61.61	61.71	60.62	60.74	3,834,000	59.91
Feb 19, 2013	61.05	61.55	61.05	61.49	2,514,500	60.64
Feb 15, 2013	61.52	61.54	60.73	60.87	2,936,200	60.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ETN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Eaton Corporation plc (ETN)