Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eaton Corp Plc (NY: ETN )

143.69 USD +0.76 (+0.53%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 145.02 146.09 143.30 143.69 3,123,269 -2.07(-1.42%)
May 11, 2021 146.62 146.92 144.38 145.76 1,636,254 -1.66(-1.13%)
May 10, 2021 148.04 149.38 147.39 147.42 1,452,669 -0.10(-0.07%)
May 07, 2021 145.65 148.34 144.46 147.52 1,593,294 +1.08(+0.74%)
May 06, 2021 145.75 146.50 144.59 146.44 1,901,038 +0.96(+0.66%)
May 05, 2021 145.31 146.50 143.22 145.48 2,732,907 +0.81(+0.56%)
May 04, 2021 143.19 145.09 141.23 144.67 3,727,602 +0.31(+0.21%)
May 03, 2021 144.93 145.37 143.08 144.36 1,548,641 +1.43(+1.00%)
Apr 30, 2021 143.91 144.42 142.66 142.93 1,489,700 -2.09(-1.44%)
Apr 29, 2021 145.91 145.95 143.60 145.02 1,602,675 +0.49(+0.34%)
Apr 28, 2021 144.13 145.89 143.80 144.53 1,570,089 -0.06(-0.04%)
Apr 27, 2021 143.37 145.01 142.52 144.59 1,874,901 +1.22(+0.85%)
Apr 26, 2021 143.33 144.55 143.07 143.37 1,288,368 +0.40(+0.28%)
Apr 23, 2021 141.89 143.68 141.33 142.97 1,652,400 +1.57(+1.11%)
Apr 22, 2021 142.14 142.57 140.90 141.40 2,294,985 -0.11(-0.08%)
Apr 21, 2021 138.53 141.59 138.20 141.51 1,432,751 +3.05(+2.20%)
Apr 20, 2021 140.02 140.28 137.56 138.46 1,503,744 -2.32(-1.65%)
Apr 19, 2021 141.40 141.40 140.01 140.78 1,259,251 -0.37(-0.26%)
Apr 16, 2021 142.46 143.09 140.41 141.15 1,369,900 +0.35(+0.25%)
Apr 15, 2021 140.87 141.21 139.91 140.80 1,619,894 +0.56(+0.40%)
Apr 14, 2021 139.85 141.24 139.71 140.24 1,552,207 +0.44(+0.31%)
Apr 13, 2021 140.50 140.77 138.35 139.80 1,536,031 -1.49(-1.05%)
Apr 12, 2021 140.20 141.60 140.20 141.29 1,438,021 +0.84(+0.60%)
Apr 09, 2021 140.70 141.05 139.04 140.45 2,430,700 +0.55(+0.39%)
Apr 08, 2021 139.98 140.56 138.78 139.90 1,743,258 -0.48(-0.34%)
Apr 07, 2021 140.71 141.49 139.67 140.38 1,882,542 -0.74(-0.52%)
Apr 06, 2021 142.17 143.29 140.87 141.12 1,393,179 -1.24(-0.87%)
Apr 05, 2021 141.39 143.24 140.43 142.36 2,039,049 +2.87(+2.06%)
Apr 01, 2021 139.03 139.77 137.96 139.49 2,379,300 +1.21(+0.88%)
Mar 31, 2021 140.06 141.29 138.25 138.28 2,338,052 -1.38(-0.99%)
Mar 30, 2021 138.58 140.18 138.46 139.66 2,058,573 +1.11(+0.80%)
Mar 29, 2021 138.00 139.60 137.76 138.55 2,399,463 -0.14(-0.10%)
Mar 26, 2021 136.97 138.86 136.31 138.69 1,988,300 +2.87(+2.11%)
Mar 25, 2021 133.73 136.46 131.86 135.82 1,511,679 +1.37(+1.02%)
Mar 24, 2021 134.01 136.19 133.85 134.45 2,195,596 +1.52(+1.14%)
Mar 23, 2021 133.92 135.88 132.33 132.93 1,851,287 -1.93(-1.43%)
Mar 22, 2021 133.47 135.34 132.24 134.86 2,805,088 +1.60(+1.20%)
Mar 19, 2021 136.64 136.68 133.18 133.26 12,545,600 -3.70(-2.70%)
Mar 18, 2021 138.20 139.76 136.68 136.96 2,707,384 -1.04(-0.75%)
Mar 17, 2021 137.30 138.53 136.06 138.00 2,594,015 +1.17(+0.86%)
Mar 16, 2021 139.55 139.55 135.82 136.83 2,426,277 -2.72(-1.95%)
Mar 15, 2021 137.89 139.59 136.56 139.55 3,192,054 -1.22(-0.87%)
Mar 12, 2021 140.32 141.00 139.46 140.77 1,759,500 +1.56(+1.12%)
Mar 11, 2021 139.58 141.37 138.96 139.21 1,844,927 -0.04(-0.03%)
Mar 10, 2021 136.40 140.35 136.22 139.25 2,313,655 +3.00(+2.20%)
Mar 09, 2021 139.90 139.90 136.20 136.25 2,804,967 -3.19(-2.29%)
Mar 08, 2021 138.69 141.05 137.60 139.44 2,174,516 +2.05(+1.49%)
Mar 05, 2021 136.34 137.92 132.21 137.39 2,381,900 +2.94(+2.19%)
Mar 04, 2021 134.46 136.55 131.46 134.45 2,386,395 -1.08(-0.80%)
Mar 03, 2021 137.04 138.18 135.02 135.53 3,315,796 +1.56(+1.16%)
Mar 02, 2021 134.26 134.92 133.34 133.97 1,936,472 -0.27(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.