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 (%)
Mar 31, 2021 132.28 133.44 130.57 130.60 2,475,535 -1.30(-0.99%)
Mar 30, 2021 130.88 132.40 130.77 131.90 2,179,622 +1.05(+0.80%)
Mar 29, 2021 130.34 131.84 130.10 130.85 2,540,557 -0.13(-0.10%)
Mar 26, 2021 129.36 131.15 128.74 130.99 2,105,217 +2.71(+2.11%)
Mar 25, 2021 126.30 128.88 124.54 128.28 1,600,569 +1.29(+1.02%)
Mar 24, 2021 126.57 128.63 126.42 126.98 2,324,702 +1.44(+1.14%)
Mar 23, 2021 126.48 128.33 124.98 125.55 1,960,147 -1.82(-1.43%)
Mar 22, 2021 126.06 127.82 124.90 127.37 2,970,034 +1.51(+1.20%)
Mar 19, 2021 129.05 129.09 125.78 125.86 13,283,314 -3.50(-2.70%)
Mar 18, 2021 130.53 132.00 129.09 129.35 2,866,585 -0.98(-0.75%)
Mar 17, 2021 129.68 130.84 128.50 130.34 2,746,550 +1.11(+0.86%)
Mar 16, 2021 131.80 131.80 128.27 129.23 2,568,948 -2.57(-1.95%)
Mar 15, 2021 130.23 131.84 128.98 131.80 3,379,755 -0.43(-0.33%)
Mar 12, 2021 131.81 132.45 131.00 132.23 1,873,075 +1.47(+1.12%)
Mar 11, 2021 131.12 132.80 130.53 130.77 1,964,017 -0.04(-0.03%)
Mar 10, 2021 128.13 131.84 127.96 130.81 2,463,001 +2.82(+2.20%)
Mar 09, 2021 131.42 131.42 127.94 127.99 2,986,027 -3.00(-2.29%)
Mar 08, 2021 130.28 132.50 129.26 130.99 2,314,881 +1.93(+1.49%)
Mar 05, 2021 128.07 129.56 124.19 129.06 2,535,651 +2.76(+2.19%)
Mar 04, 2021 126.31 128.27 123.49 126.30 2,540,436 -1.01(-0.80%)
Mar 03, 2021 128.73 129.80 126.83 127.31 3,529,830 +1.47(+1.16%)
Mar 02, 2021 126.12 126.74 125.25 125.85 2,061,471 -0.25(-0.20%)
Mar 01, 2021 124.00 127.60 123.34 126.10 3,042,506 +3.80(+3.11%)
Feb 26, 2021 122.57 124.03 120.78 122.30 2,702,998 +0.03(+0.02%)
Feb 25, 2021 124.75 125.47 121.83 122.27 2,804,542 -2.37(-1.90%)
Feb 24, 2021 123.35 125.80 123.08 124.64 3,231,130 +1.71(+1.39%)
Feb 23, 2021 122.86 123.53 119.67 122.92 3,154,642 +0.01(+0.01%)
Feb 22, 2021 119.51 123.73 119.02 122.92 2,696,568 +2.86(+2.39%)
Feb 19, 2021 118.71 120.86 118.39 120.05 2,834,045 +2.45(+2.09%)
Feb 18, 2021 116.71 118.11 116.58 117.60 1,611,077 +0.15(+0.13%)
Feb 17, 2021 115.82 117.74 115.82 117.45 1,386,738 +0.03(+0.02%)
Feb 16, 2021 118.36 118.71 117.37 117.42 2,307,686 +0.96(+0.82%)
Feb 12, 2021 115.16 116.67 114.90 116.46 1,689,121 +0.42(+0.36%)
Feb 11, 2021 114.92 116.46 114.09 116.04 2,432,868 +1.66(+1.45%)
Feb 10, 2021 113.84 115.34 113.54 114.38 3,181,308 +1.81(+1.61%)
Feb 09, 2021 113.15 113.30 111.41 112.56 1,977,544 -0.37(-0.32%)
Feb 08, 2021 115.26 115.57 112.18 112.93 2,712,514 -1.62(-1.41%)
Feb 05, 2021 114.64 115.25 112.78 114.55 2,111,002 +1.32(+1.16%)
Feb 04, 2021 112.48 113.56 111.79 113.23 2,325,102 +0.94(+0.84%)
Feb 03, 2021 113.56 114.18 111.78 112.29 2,270,891 -0.84(-0.75%)
Feb 02, 2021 114.37 115.95 111.46 113.14 5,198,154 -1.03(-0.90%)
Feb 01, 2021 111.78 114.76 111.16 114.17 3,251,826 +3.61(+3.26%)
Jan 29, 2021 110.71 114.37 109.66 110.56 2,602,505 -0.55(-0.50%)
Jan 28, 2021 108.79 112.45 108.52 111.12 1,636,323 +3.22(+2.99%)
Jan 27, 2021 110.44 111.70 107.10 107.89 2,194,516 -5.52(-4.87%)
Jan 26, 2021 115.10 115.17 113.19 113.42 1,214,356 -1.01(-0.89%)
Jan 25, 2021 116.44 116.70 113.94 114.43 1,702,110 -2.45(-2.10%)
Jan 22, 2021 116.89 117.63 115.48 116.89 1,496,437 -0.66(-0.56%)
Jan 21, 2021 118.29 119.18 117.33 117.54 1,434,032 -0.80(-0.67%)
Jan 20, 2021 117.94 118.82 116.82 118.34 1,808,020 +0.45(+0.38%)
Jan 19, 2021 116.95 119.26 116.49 117.89 2,282,875 +2.19(+1.89%)
Jan 15, 2021 115.43 115.92 113.66 115.70 2,757,716 -1.36(-1.16%)
Jan 14, 2021 118.58 118.92 116.66 117.06 4,308,654 -0.74(-0.63%)
Jan 13, 2021 120.15 120.56 117.70 117.81 2,494,985 -2.75(-2.28%)
Jan 12, 2021 119.29 120.81 118.51 120.56 1,575,232 +1.30(+1.09%)
Jan 11, 2021 117.61 120.02 117.54 119.26 1,586,327 +0.08(+0.06%)
Jan 08, 2021 121.44 122.02 117.55 119.19 2,869,601 -2.08(-1.71%)
Jan 07, 2021 120.04 122.12 118.76 121.26 2,752,210 +2.48(+2.09%)
Jan 06, 2021 114.89 120.58 114.75 118.78 3,281,998 +6.05(+5.37%)
Jan 05, 2021 111.15 113.23 111.01 112.73 1,295,718 +1.18(+1.06%)
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.