Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 158.09 158.89 153.62 154.27 4,461,664 -5.06(-3.18%)
Nov 29, 2021 161.24 161.50 157.50 159.34 2,173,179 -0.12(-0.08%)
Nov 26, 2021 158.63 160.10 156.51 159.46 1,177,628 -3.28(-2.01%)
Nov 24, 2021 163.22 163.95 161.99 162.73 1,298,343 -1.54(-0.94%)
Nov 23, 2021 163.75 164.63 163.05 164.28 1,107,504 +0.24(+0.15%)
Nov 22, 2021 165.05 166.50 163.92 164.04 1,318,139 +0.02(+0.01%)
Nov 19, 2021 165.05 165.46 163.66 164.02 1,401,529 -0.97(-0.59%)
Nov 18, 2021 164.84 165.24 164.60 164.99 946,313 +0.21(+0.13%)
Nov 17, 2021 165.45 165.45 163.27 164.78 1,504,255 -0.67(-0.40%)
Nov 16, 2021 164.44 167.27 164.13 165.45 1,369,091 +1.01(+0.61%)
Nov 15, 2021 163.72 164.88 163.31 164.44 1,071,066 +0.89(+0.55%)
Nov 12, 2021 162.27 164.04 160.71 163.54 1,248,390 +1.79(+1.11%)
Nov 11, 2021 163.76 163.86 161.36 161.75 1,214,326 -1.86(-1.13%)
Nov 10, 2021 165.59 163.61 1,380,808 -1.93(-1.17%)
Nov 09, 2021 164.81 166.09 164.38 165.54 1,093,962 +0.89(+0.54%)
Nov 08, 2021 165.23 165.68 163.30 164.65 1,788,673 +2.29(+1.41%)
Nov 05, 2021 163.90 164.40 161.39 162.36 1,284,631 -0.65(-0.40%)
Nov 04, 2021 162.00 164.03 161.68 163.00 1,210,833 +2.36(+1.47%)
Nov 03, 2021 160.78 163.03 158.59 160.64 2,061,517 -2.03(-1.25%)
Nov 02, 2021 157.47 163.25 156.39 162.67 2,529,781 +6.91(+4.44%)
Nov 01, 2021 156.58 156.04 154.74 155.76 1,727,113 -0.40(-0.25%)
Oct 29, 2021 155.76 157.30 155.27 156.16 1,770,498 -0.19(-0.12%)
Oct 28, 2021 151.76 156.45 151.76 156.35 1,722,858 +4.59(+3.02%)
Oct 27, 2021 153.29 154.92 151.70 151.76 1,086,932 -1.16(-0.76%)
Oct 26, 2021 154.66 152.85 152.92 1,038,292 -1.11(-0.72%)
Oct 25, 2021 153.73 155.38 152.91 154.03 1,079,234 +0.12(+0.08%)
Oct 22, 2021 154.24 155.48 153.81 153.90 814,331 +0.25(+0.16%)
Oct 21, 2021 153.60 154.08 152.28 153.66 1,443,498 -1.02(-0.66%)
Oct 20, 2021 153.30 154.80 152.34 154.68 1,216,891 +1.63(+1.07%)
Oct 19, 2021 153.62 154.08 152.49 153.05 931,963 +0.20(+0.13%)
Oct 18, 2021 152.00 153.43 151.47 152.85 932,919 -0.17(-0.11%)
Oct 15, 2021 152.46 153.97 151.20 153.02 1,771,318 +1.78(+1.18%)
Oct 14, 2021 146.57 151.60 145.72 151.24 2,189,741 +5.86(+4.03%)
Oct 13, 2021 144.41 146.39 143.63 145.38 1,481,546 +1.68(+1.17%)
Oct 12, 2021 145.31 146.23 143.45 143.71 1,340,823 -0.89(-0.62%)
Oct 11, 2021 145.42 146.68 144.47 144.60 1,261,295 -0.95(-0.65%)
Oct 08, 2021 145.34 146.17 144.79 145.54 1,217,858 -0.34(-0.23%)
Oct 07, 2021 145.38 146.58 145.21 145.88 1,881,676 +2.10(+1.46%)
Oct 06, 2021 141.92 143.89 140.38 143.78 1,126,535 +0.42(+0.29%)
Oct 05, 2021 141.24 144.17 140.46 143.36 1,859,356 +2.75(+1.95%)
Oct 04, 2021 142.12 143.49 139.66 140.62 1,844,950 -2.17(-1.52%)
Oct 01, 2021 141.90 143.71 140.45 142.78 1,694,367 +1.27(+0.90%)
Sep 30, 2021 145.81 146.14 141.46 141.51 2,239,021 -3.94(-2.71%)
Sep 29, 2021 146.27 146.56 145.17 145.46 1,677,855 -0.49(-0.34%)
Sep 28, 2021 146.91 147.28 144.56 145.95 1,905,994 -1.10(-0.75%)
Sep 27, 2021 147.83 149.10 146.98 147.05 1,732,965 -0.81(-0.55%)
Sep 24, 2021 149.29 149.94 147.74 147.87 1,103,383 -1.89(-1.26%)
Sep 23, 2021 149.35 150.19 149.15 149.75 2,360,853 +1.49(+1.00%)
Sep 22, 2021 147.50 149.36 147.50 148.26 1,417,971 +1.74(+1.19%)
Sep 21, 2021 148.89 149.30 145.86 146.52 1,299,775 -1.81(-1.22%)
Sep 20, 2021 146.39 148.47 145.86 148.33 1,794,521 -0.98(-0.65%)
Sep 17, 2021 149.73 149.90 148.02 149.31 3,286,724 -1.67(-1.10%)
Sep 16, 2021 152.32 152.32 149.97 150.97 1,560,573 -1.19(-0.78%)
Sep 15, 2021 147.87 152.73 147.63 152.17 3,128,181 +4.03(+2.72%)
Sep 14, 2021 147.40 150.20 147.40 148.14 2,938,276 -1.87(-1.24%)
Sep 13, 2021 152.67 153.54 148.04 150.01 2,833,084 -2.01(-1.32%)
Sep 10, 2021 154.62 154.76 151.94 152.02 1,748,931 -1.08(-0.71%)
Sep 09, 2021 154.81 155.75 152.79 153.10 1,282,784 -1.73(-1.12%)
Sep 08, 2021 154.13 155.72 152.97 154.83 1,690,126 -0.32(-0.21%)
Sep 07, 2021 157.10 157.14 155.02 155.15 1,845,177 -2.54(-1.61%)
Sep 03, 2021 159.41 159.41 157.65 157.69 1,324,556 -1.66(-1.04%)
Sep 02, 2021 158.60 159.39 157.98 159.35 1,613,715 +1.31(+0.83%)
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.