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 )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.97 66.97 66.45 66.63 2,057,088 -1.22(-1.79%)
May 30, 2019 67.72 68.27 67.57 67.85 1,393,531 +0.23(+0.34%)
May 29, 2019 67.76 68.29 67.27 67.61 2,589,852 -0.54(-0.79%)
May 28, 2019 69.20 69.37 68.09 68.15 2,144,260 -1.07(-1.55%)
May 24, 2019 69.46 69.63 68.90 69.22 1,857,416 +0.29(+0.42%)
May 23, 2019 69.80 69.82 68.61 68.94 2,258,320 -1.66(-2.36%)
May 22, 2019 71.13 71.39 70.54 70.60 2,141,350 -0.89(-1.24%)
May 21, 2019 70.64 71.69 70.58 71.49 2,289,726 +1.34(+1.91%)
May 20, 2019 69.88 70.50 69.70 70.14 1,490,062 -0.30(-0.42%)
May 17, 2019 70.76 71.47 70.33 70.44 1,797,493 -1.13(-1.57%)
May 16, 2019 71.32 71.83 71.12 71.57 1,587,428 +0.42(+0.59%)
May 15, 2019 70.36 71.43 70.14 71.15 1,470,443 +0.35(+0.49%)
May 14, 2019 70.56 71.24 70.39 70.80 1,862,661 +0.58(+0.83%)
May 13, 2019 71.23 71.51 69.97 70.22 3,051,620 -2.67(-3.67%)
May 10, 2019 72.25 73.20 71.05 72.89 2,049,374 +0.47(+0.65%)
May 09, 2019 71.70 72.53 71.41 72.42 2,188,760 +0.00(+0.00%)
May 08, 2019 72.34 73.07 72.24 72.42 3,155,546 -0.06(-0.09%)
May 07, 2019 72.40 72.67 71.93 72.48 2,967,751 -0.90(-1.23%)
May 06, 2019 72.93 73.61 72.24 73.38 2,044,263 -0.68(-0.92%)
May 03, 2019 73.19 74.08 73.16 74.06 2,215,954 +1.23(+1.69%)
May 02, 2019 72.60 73.39 72.25 72.83 3,434,662 +0.20(+0.27%)
May 01, 2019 73.84 74.66 72.56 72.63 3,976,075 -0.81(-1.10%)
Apr 30, 2019 73.15 74.06 71.54 73.44 5,367,345 -1.04(-1.39%)
Apr 29, 2019 74.66 74.90 74.09 74.48 2,736,558 +0.20(+0.26%)
Apr 26, 2019 74.45 74.50 73.66 74.28 2,768,421 -0.03(-0.04%)
Apr 25, 2019 74.91 75.16 74.16 74.31 1,803,231 -1.37(-1.80%)
Apr 24, 2019 75.76 76.14 75.56 75.67 1,769,850 -0.22(-0.29%)
Apr 23, 2019 75.19 76.33 75.13 75.89 2,321,937 +0.58(+0.77%)
Apr 22, 2019 75.09 75.43 74.88 75.32 1,379,181 -0.24(-0.32%)
Apr 18, 2019 75.31 75.80 75.15 75.56 1,846,817 +0.69(+0.92%)
Apr 17, 2019 75.13 75.59 74.61 74.87 1,690,882 +0.25(+0.33%)
Apr 16, 2019 74.48 74.70 74.09 74.62 2,054,736 +0.48(+0.65%)
Apr 15, 2019 74.38 74.48 73.84 74.14 988,496 -0.24(-0.32%)
Apr 12, 2019 74.12 74.40 73.67 74.38 1,703,253 +0.80(+1.08%)
Apr 11, 2019 73.37 73.76 73.15 73.58 1,522,172 +0.50(+0.68%)
Apr 10, 2019 73.10 73.38 72.69 73.08 1,587,699 +0.06(+0.08%)
Apr 09, 2019 73.80 73.80 72.91 73.02 2,237,475 -1.18(-1.59%)
Apr 08, 2019 73.60 74.21 73.17 74.20 1,599,034 +0.38(+0.52%)
Apr 05, 2019 73.85 74.20 73.69 73.82 1,739,905 +0.06(+0.08%)
Apr 04, 2019 72.92 73.81 72.92 73.76 2,162,409 +0.27(+0.37%)
Apr 03, 2019 73.73 74.19 73.13 73.48 2,346,125 +0.20(+0.28%)
Apr 02, 2019 73.15 73.54 72.83 73.28 1,916,320 +0.35(+0.49%)
Apr 01, 2019 72.32 73.06 72.05 72.92 2,396,007 +1.49(+2.09%)
Mar 29, 2019 71.51 71.53 71.16 71.43 2,450,732 +0.62(+0.88%)
Mar 28, 2019 70.80 71.25 70.26 70.81 1,992,704 +0.43(+0.62%)
Mar 27, 2019 70.53 70.99 70.01 70.38 2,409,167 -0.13(-0.19%)
Mar 26, 2019 70.72 70.87 70.12 70.51 2,325,849 +0.50(+0.71%)
Mar 25, 2019 70.05 70.55 69.71 70.02 3,159,458 -0.05(-0.08%)
Mar 22, 2019 72.28 72.45 69.93 70.07 4,282,888 -2.65(-3.65%)
Mar 21, 2019 71.66 72.97 71.63 72.72 2,132,762 +0.69(+0.96%)
Mar 20, 2019 72.84 72.84 71.72 72.03 3,678,613 -0.88(-1.20%)
Mar 19, 2019 73.23 73.46 72.56 72.91 2,517,269 +0.11(+0.15%)
Mar 18, 2019 71.66 72.93 71.60 72.80 2,983,519 +1.35(+1.89%)
Mar 15, 2019 71.77 72.20 71.32 71.45 5,571,127 -0.36(-0.51%)
Mar 14, 2019 71.32 72.00 70.88 71.81 2,793,125 +0.35(+0.50%)
Mar 13, 2019 71.57 71.99 71.19 71.46 2,509,392 +0.20(+0.29%)
Mar 12, 2019 71.90 71.91 71.06 71.26 3,868,307 +0.04(+0.06%)
Mar 11, 2019 70.23 71.27 70.18 71.21 2,700,084 +0.82(+1.17%)
Mar 08, 2019 69.93 70.67 69.84 70.39 2,536,892 -0.49(-0.69%)
Mar 07, 2019 71.04 71.04 69.82 70.88 3,218,028 -0.27(-0.39%)
Mar 06, 2019 70.96 71.49 70.79 71.15 4,437,239 +0.13(+0.19%)
Mar 05, 2019 71.33 71.58 70.91 71.02 3,669,759 -0.44(-0.62%)
Mar 04, 2019 71.43 72.14 70.49 71.46 4,611,141 +0.94(+1.33%)
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.