The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Eaton Corp.

  • ETN
  • NYSE
  • Industrial Products
  • Latest 77.45
  • Currency US$
  • Change 0.069
  • Percent Change 0.09 %
  • Volume 546,617
  • Fri Jul 25, 2014 10:59 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 77.46 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 77.57 77.02 77.10 77.46 548,329
Jul 24 78.18 77.30 78.15 77.38 2,241,959
Jul 23 78.62 77.66 78.50 78.03 1,715,413
Jul 22 78.76 78.12 78.63 78.32 1,729,110
Jul 21 78.05 77.01 77.79 77.92 3,528,258
Jul 18 78.86 78.25 78.45 78.57 2,435,165
Jul 17 79.35 78.11 79.15 78.25 1,986,241
Jul 16 79.88 78.91 79.09 79.44 3,057,739
Jul 15 79.43 78.04 79.21 78.62 2,791,770
Jul 14 79.98 78.58 78.63 79.05 3,857,513
Jul 11 78.00 77.10 77.70 77.82 1,869,285
Jul 10 77.74 76.59 76.85 77.66 2,644,695
Jul 9 78.33 77.55 78.05 77.90 2,039,750
Jul 8 78.05 77.20 77.89 77.43 2,622,134
Jul 7 78.58 77.35 78.08 78.45 2,797,094
Jul 3 78.48 77.80 77.86 78.29 1,563,641
Jul 2 78.35 77.33 77.37 77.60 2,747,309
Jul 1 77.87 77.00 77.49 77.36 2,435,651
Jun 30 77.33 76.67 77.07 77.18 2,187,040
Jun 27 77.30 76.43 76.72 77.26 2,189,763
Jun 26 77.07 76.21 77.05 76.97 2,107,142
Jun 25 77.61 76.77 77.12 76.99 2,617,232
Jun 24 79.08 77.32 78.86 77.46 2,998,136
Jun 23 79.65 78.56 79.21 79.24 4,317,055
Jun 20 77.74 76.69 77.06 77.56 4,811,156
Jun 19 77.62 76.25 77.45 76.83 2,314,852
Jun 18 76.68 75.64 76.14 76.59 1,958,237
Jun 17 76.35 75.30 75.64 76.16 2,207,881
Jun 16 76.23 74.98 74.99 75.82 2,218,512
Jun 13 75.50 74.93 75.09 75.16 1,577,672
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.