Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Corp Plc
(NY:
ETN
)
327.17
+8.00 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 12, 2024
321.55
328.91
319.50
327.17
1,682,594
+8.00(+2.51%)
Jun 11, 2024
320.69
322.00
317.44
319.17
1,826,181
-3.81(-1.18%)
Jun 10, 2024
313.46
323.39
313.25
322.98
2,049,990
+8.15(+2.59%)
Jun 07, 2024
313.48
317.83
312.06
314.83
2,389,527
+1.37(+0.44%)
Jun 06, 2024
325.00
326.99
311.37
313.46
3,069,193
-13.13(-4.02%)
Jun 05, 2024
319.77
327.58
319.40
326.59
2,487,340
+10.42(+3.30%)
Jun 04, 2024
324.52
324.52
310.15
316.17
4,143,057
-8.29(-2.56%)
Jun 03, 2024
334.00
335.00
318.67
324.46
2,494,691
-8.39(-2.52%)
May 31, 2024
333.45
335.00
322.22
332.85
3,840,576
-1.35(-0.40%)
May 30, 2024
332.29
335.18
331.41
334.20
1,241,020
+1.31(+0.39%)
May 29, 2024
335.30
336.43
332.69
332.89
1,131,468
-4.47(-1.32%)
May 28, 2024
342.29
343.00
335.30
337.36
1,772,450
-3.53(-1.04%)
May 24, 2024
339.08
345.19
338.93
340.89
1,495,687
+2.47(+0.73%)
May 23, 2024
342.19
344.00
336.58
338.42
1,772,476
+2.24(+0.67%)
May 22, 2024
336.74
338.41
333.18
336.18
1,565,711
-0.55(-0.16%)
May 21, 2024
332.64
337.26
332.45
336.73
1,389,223
+3.48(+1.04%)
May 20, 2024
330.00
335.71
329.00
333.25
1,021,061
+3.01(+0.91%)
May 17, 2024
332.00
333.61
326.71
330.24
1,881,541
+0.06(+0.02%)
May 16, 2024
337.90
338.88
330.13
330.18
2,203,166
-7.78(-2.30%)
May 15, 2024
332.00
338.15
332.00
337.96
1,720,177
+7.51(+2.27%)
May 14, 2024
326.16
331.37
321.97
330.45
1,588,231
+1.94(+0.59%)
May 13, 2024
331.01
331.88
325.86
328.51
1,903,214
-2.06(-0.62%)
May 10, 2024
335.00
337.70
330.11
330.57
1,955,091
-2.69(-0.81%)
May 09, 2024
330.00
333.45
329.98
333.26
1,487,203
+2.86(+0.87%)
May 08, 2024
327.40
333.13
326.82
330.40
1,454,910
+2.97(+0.91%)
May 07, 2024
328.11
329.00
325.62
327.43
1,792,934
+0.19(+0.06%)
May 06, 2024
322.33
327.43
322.33
327.24
1,296,653
+6.74(+2.10%)
May 03, 2024
318.51
322.59
316.59
320.50
1,769,792
+6.17(+1.96%)
May 02, 2024
312.36
315.15
304.35
314.33
3,019,073
+3.23(+1.04%)
May 01, 2024
317.88
318.52
310.81
311.10
3,426,973
-6.21(-1.96%)
Apr 30, 2024
329.02
332.06
311.59
317.31
5,295,127
-8.23(-2.53%)
Apr 29, 2024
323.95
326.21
320.46
325.54
3,162,372
+2.20(+0.68%)
Apr 26, 2024
317.26
324.35
317.26
323.33
2,312,589
+7.18(+2.27%)
Apr 25, 2024
313.11
317.93
311.22
316.15
2,460,438
-1.69(-0.53%)
Apr 24, 2024
323.03
324.44
313.01
317.84
3,560,915
+5.93(+1.90%)
Apr 23, 2024
311.01
314.34
309.47
311.91
2,789,624
+4.74(+1.54%)
Apr 22, 2024
304.44
309.42
303.26
307.17
2,386,417
+5.05(+1.67%)
Apr 19, 2024
308.12
310.73
301.36
302.12
3,093,894
-5.90(-1.92%)
Apr 18, 2024
312.81
314.77
307.54
308.02
1,865,970
-1.24(-0.40%)
Apr 17, 2024
315.74
315.74
304.93
309.25
2,211,249
-5.16(-1.64%)
Apr 16, 2024
311.96
316.59
310.39
314.41
1,552,059
+0.07(+0.02%)
Apr 15, 2024
323.03
323.85
312.95
314.34
2,454,516
-3.21(-1.01%)
Apr 12, 2024
313.33
317.72
313.33
317.55
2,255,264
+1.24(+0.39%)
Apr 11, 2024
313.47
318.41
312.02
316.31
1,553,246
+2.88(+0.92%)
Apr 10, 2024
308.08
316.42
305.30
313.43
2,433,260
+0.50(+0.16%)
Apr 09, 2024
323.97
324.54
312.07
312.93
4,081,333
-11.91(-3.67%)
Apr 08, 2024
325.33
328.39
322.67
324.85
2,431,009
-4.68(-1.42%)
Apr 05, 2024
322.96
330.48
321.83
329.52
2,652,146
+10.32(+3.23%)
Apr 04, 2024
322.94
325.24
317.22
319.20
3,048,539
-0.78(-0.24%)
Apr 03, 2024
314.56
321.40
314.56
319.98
2,993,578
+6.17(+1.97%)
Apr 02, 2024
312.11
315.48
311.65
313.81
2,781,469
+2.71(+0.87%)
Apr 01, 2024
312.07
313.19
310.14
311.10
1,216,828
-0.65(-0.21%)
Mar 28, 2024
313.75
313.11
311.07
311.75
1,989,462
-1.72(-0.55%)
Mar 27, 2024
313.06
313.70
307.61
313.46
1,880,012
+2.31(+0.74%)
Mar 26, 2024
310.73
315.36
310.53
311.15
2,253,771
+0.20(+0.06%)
Mar 25, 2024
314.06
314.84
310.57
310.95
1,708,706
-4.69(-1.48%)
Mar 22, 2024
313.99
316.07
313.42
315.64
2,052,620
+1.06(+0.34%)
Mar 21, 2024
310.78
314.85
309.27
314.58
2,173,953
+5.69(+1.84%)
Mar 20, 2024
303.65
309.50
302.46
308.89
1,952,004
+6.83(+2.26%)
Mar 19, 2024
297.35
302.27
296.38
302.06
1,466,517
+4.20(+1.41%)
Mar 18, 2024
299.91
302.34
297.69
297.86
1,561,985
+0.85(+0.29%)
Mar 15, 2024
297.14
301.77
296.87
297.01
3,033,695
-2.38(-0.80%)
Mar 14, 2024
301.77
302.08
296.57
299.39
2,243,133
+0.05(+0.02%)
Mar 13, 2024
295.58
299.79
294.80
299.35
1,896,823
+2.49(+0.84%)
Mar 12, 2024
292.55
297.42
291.07
296.85
2,069,479
+5.02(+1.72%)
Mar 11, 2024
294.62
294.91
288.74
291.83
1,661,561
-4.78(-1.61%)
Mar 08, 2024
298.87
302.50
294.68
296.60
1,900,061
-2.69(-0.90%)
Mar 07, 2024
296.91
299.69
295.09
299.30
1,880,962
+4.36(+1.48%)
Mar 06, 2024
293.52
296.57
293.08
294.93
1,733,575
+4.78(+1.65%)
Mar 05, 2024
292.56
293.27
287.61
290.15
2,277,195
-4.62(-1.57%)
Mar 04, 2024
294.09
296.32
292.74
294.77
1,955,081
+2.86(+0.98%)
Mar 01, 2024
287.60
292.64
287.05
291.91
2,328,906
+4.67(+1.63%)
Feb 29, 2024
285.25
288.09
284.19
287.24
2,549,882
+2.03(+0.71%)
Feb 28, 2024
281.84
285.89
280.95
285.21
1,286,769
+3.37(+1.20%)
Feb 27, 2024
282.79
283.66
280.52
281.84
1,688,475
-0.73(-0.26%)
Feb 26, 2024
284.26
285.80
282.45
282.57
1,972,388
-0.63(-0.22%)
Feb 23, 2024
283.71
286.70
281.27
283.19
1,238,405
+0.35(+0.12%)
Feb 22, 2024
281.08
284.62
280.44
282.85
2,511,298
+7.38(+2.68%)
Feb 21, 2024
273.62
276.35
272.48
275.47
1,322,900
+1.06(+0.39%)
Feb 20, 2024
274.55
276.17
272.54
274.41
1,270,172
-1.42(-0.52%)
Feb 16, 2024
274.39
277.24
272.13
275.83
1,661,096
+1.72(+0.63%)
Feb 15, 2024
273.94
275.35
271.12
274.11
1,406,563
+0.17(+0.06%)
Feb 14, 2024
272.60
275.46
270.94
273.94
1,439,672
+3.22(+1.19%)
Feb 13, 2024
266.77
271.40
264.38
270.72
2,527,807
-1.66(-0.61%)
Feb 12, 2024
275.24
275.82
270.85
272.38
1,339,843
-3.89(-1.41%)
Feb 09, 2024
271.87
276.88
271.34
276.27
1,567,136
+4.72(+1.74%)
Feb 08, 2024
271.34
273.03
270.73
271.55
1,590,659
+0.36(+0.13%)
Feb 07, 2024
271.22
272.34
269.49
271.19
1,386,086
+1.72(+0.64%)
Feb 06, 2024
268.65
270.66
266.33
269.47
1,930,919
+1.69(+0.63%)
Feb 05, 2024
267.72
269.05
264.94
267.78
2,002,242
-0.68(-0.25%)
Feb 02, 2024
264.51
270.12
263.64
268.45
3,192,278
+5.50(+2.09%)
Feb 01, 2024
254.07
263.14
253.90
262.96
3,685,804
+18.38(+7.51%)
Jan 31, 2024
247.24
249.11
244.16
244.58
2,314,959
-4.16(-1.67%)
Jan 30, 2024
247.29
249.61
246.55
248.75
1,838,809
+1.54(+0.62%)
Jan 29, 2024
242.92
247.29
242.86
247.20
1,473,757
+2.81(+1.15%)
Jan 26, 2024
244.50
246.04
243.51
244.39
1,145,674
+0.07(+0.03%)
Jan 25, 2024
242.25
244.78
240.40
244.32
1,688,719
+4.22(+1.76%)
Jan 24, 2024
243.44
243.50
239.98
240.10
1,551,346
-1.67(-0.69%)
Jan 23, 2024
242.51
242.51
237.71
241.77
1,979,030
-0.65(-0.27%)
Jan 22, 2024
244.26
245.44
242.18
242.41
1,738,019
-0.70(-0.29%)
Jan 19, 2024
240.30
243.13
238.59
243.11
1,509,677
+4.45(+1.87%)
Jan 18, 2024
235.85
239.21
234.76
238.66
1,303,233
+2.84(+1.21%)
Jan 17, 2024
235.46
237.52
234.60
235.81
2,054,340
-4.45(-1.85%)
Jan 16, 2024
239.71
241.77
237.74
240.27
1,547,698
-0.37(-0.15%)
Jan 12, 2024
242.78
242.78
239.30
240.63
1,017,871
-1.30(-0.54%)
Jan 11, 2024
239.93
242.16
237.76
241.94
1,374,950
+2.52(+1.05%)
Jan 10, 2024
239.53
240.93
238.34
239.42
1,240,553
+1.40(+0.59%)
Jan 09, 2024
236.00
238.30
234.23
238.02
980,295
+0.50(+0.21%)
Jan 08, 2024
234.69
237.71
232.77
237.52
1,286,468
+4.09(+1.75%)
Jan 05, 2024
233.15
234.12
232.31
233.43
991,802
+0.38(+0.16%)
Jan 04, 2024
232.34
235.51
232.34
233.05
1,311,582
+1.37(+0.59%)
Jan 03, 2024
235.95
235.99
230.43
231.68
1,854,503
-5.76(-2.43%)
Jan 02, 2024
237.43
238.81
235.41
237.44
1,317,072
-1.91(-0.80%)
Dec 29, 2023
239.82
240.50
238.45
239.35
954,882
+0.07(+0.03%)
Dec 28, 2023
238.04
240.37
236.93
239.28
778,071
-0.07(-0.03%)
Dec 27, 2023
238.57
239.89
238.36
239.35
944,124
+0.61(+0.25%)
Dec 26, 2023
237.28
239.25
237.28
238.75
688,096
+1.56(+0.66%)
Dec 22, 2023
236.45
237.80
235.85
237.19
747,636
+1.34(+0.57%)
Dec 21, 2023
234.28
236.00
232.75
235.84
1,061,236
+3.32(+1.43%)
Dec 20, 2023
236.53
237.13
232.32
232.52
1,443,867
-4.18(-1.76%)
Dec 19, 2023
236.24
237.60
235.21
236.70
1,019,156
+1.01(+0.43%)
Dec 18, 2023
236.26
237.25
234.93
235.69
1,533,268
-0.28(-0.12%)
Dec 15, 2023
232.82
237.03
232.49
235.96
4,396,773
-0.29(-0.12%)
Dec 14, 2023
237.38
238.43
234.43
236.25
2,222,534
+0.90(+0.38%)
Dec 13, 2023
236.01
236.62
232.93
235.35
1,217,311
-0.26(-0.11%)
Dec 12, 2023
233.60
236.17
233.38
235.60
1,266,627
+2.35(+1.01%)
Dec 11, 2023
232.31
235.24
231.28
233.25
1,584,830
+2.36(+1.02%)
Dec 08, 2023
226.79
232.02
226.54
230.89
2,037,131
+4.35(+1.92%)
Dec 07, 2023
226.35
227.94
225.41
226.54
1,406,469
+1.00(+0.45%)
Dec 06, 2023
226.65
231.17
225.25
225.54
1,313,380
+1.31(+0.59%)
Dec 05, 2023
226.03
226.49
223.24
224.22
1,401,150
-2.58(-1.14%)
Dec 04, 2023
227.23
227.93
224.81
226.81
1,602,207
-2.25(-0.98%)
Dec 01, 2023
226.44
230.60
226.21
229.06
1,615,487
+2.75(+1.22%)
Nov 30, 2023
225.56
227.07
224.54
226.30
2,223,635
+1.88(+0.84%)
Nov 29, 2023
226.07
227.19
223.95
224.42
1,440,951
+1.20(+0.54%)
Nov 28, 2023
227.17
227.93
223.15
223.22
1,897,169
-4.16(-1.83%)
Nov 27, 2023
226.89
228.49
226.31
227.39
981,190
+0.06(+0.03%)
Nov 24, 2023
228.34
228.95
226.75
227.33
529,434
-0.19(-0.08%)
Nov 22, 2023
226.49
230.02
226.24
227.51
1,479,669
+1.89(+0.84%)
Nov 21, 2023
225.25
226.32
224.21
225.63
1,578,072
+0.09(+0.04%)
Nov 20, 2023
225.55
226.17
223.89
225.54
2,155,439
-0.88(-0.39%)
Nov 17, 2023
225.34
227.05
225.00
226.41
2,048,752
+0.99(+0.44%)
Nov 16, 2023
225.12
226.86
224.51
225.42
1,643,014
+1.14(+0.51%)
Nov 15, 2023
226.61
227.59
223.86
224.28
2,694,370
-2.44(-1.07%)
Nov 14, 2023
223.74
227.61
222.51
226.71
1,812,361
+5.50(+2.48%)
Nov 13, 2023
220.22
221.67
218.90
221.21
1,430,483
+0.75(+0.34%)
Nov 10, 2023
218.75
220.91
216.58
220.47
1,642,330
+3.42(+1.58%)
Nov 09, 2023
218.16
221.91
216.28
217.05
2,443,817
+0.78(+0.36%)
Nov 08, 2023
215.53
217.16
214.33
216.27
1,518,040
+1.75(+0.82%)
Nov 07, 2023
213.50
216.89
212.73
214.53
1,512,777
-0.59(-0.27%)
Nov 06, 2023
213.21
215.28
210.70
215.11
1,593,932
+1.63(+0.76%)
Nov 03, 2023
217.38
218.20
213.41
213.48
1,864,281
-0.51(-0.24%)
Nov 02, 2023
214.42
217.44
211.99
213.99
2,655,321
+1.32(+0.62%)
Nov 01, 2023
207.23
213.55
206.75
212.67
3,754,061
+6.85(+3.33%)
Oct 31, 2023
197.59
206.78
196.68
205.82
4,859,879
+10.03(+5.12%)
Oct 30, 2023
195.66
197.10
194.15
195.79
2,543,834
+2.45(+1.27%)
Oct 27, 2023
194.47
196.44
191.82
193.35
1,799,044
-1.23(-0.63%)
Oct 26, 2023
194.18
198.14
193.34
194.57
1,717,184
+1.31(+0.68%)
Oct 25, 2023
199.87
201.04
193.11
193.27
1,829,364
-4.37(-2.21%)
Oct 24, 2023
195.50
197.84
193.70
197.63
2,384,014
+4.13(+2.13%)
Oct 23, 2023
192.32
195.81
191.32
193.51
2,787,403
+1.47(+0.76%)
Oct 20, 2023
197.37
197.98
189.89
192.04
4,980,459
-5.86(-2.96%)
Oct 19, 2023
200.07
202.68
197.01
197.90
2,021,616
-2.47(-1.24%)
Oct 18, 2023
204.83
204.83
199.10
200.38
2,545,610
-9.27(-4.42%)
Oct 17, 2023
208.52
211.29
206.71
209.64
1,161,201
+0.14(+0.07%)
Oct 16, 2023
208.96
212.44
206.81
209.50
1,501,856
+3.00(+1.45%)
Oct 13, 2023
213.26
215.25
205.06
206.50
2,683,232
-8.76(-4.07%)
Oct 12, 2023
214.28
218.24
213.19
215.26
2,514,762
+1.56(+0.73%)
Oct 11, 2023
212.10
213.82
211.23
213.70
1,143,508
+2.60(+1.23%)
Oct 10, 2023
211.27
214.05
210.20
211.10
1,761,284
-0.04(-0.02%)
Oct 09, 2023
208.17
211.32
206.23
211.14
1,738,785
+3.06(+1.47%)
Oct 06, 2023
201.95
209.50
200.80
208.08
2,572,651
+6.94(+3.45%)
Oct 05, 2023
206.62
207.03
200.87
201.14
3,013,780
-6.10(-2.94%)
Oct 04, 2023
206.75
208.23
204.47
207.24
1,666,471
+0.29(+0.14%)
Oct 03, 2023
208.58
211.34
205.15
206.95
1,693,903
-1.18(-0.57%)
Oct 02, 2023
211.29
212.45
205.85
208.13
2,009,686
-3.01(-1.43%)
Sep 29, 2023
214.71
214.82
210.59
211.14
1,331,113
-2.23(-1.04%)
Sep 28, 2023
211.48
215.16
210.93
213.36
1,531,065
+1.16(+0.55%)
Sep 27, 2023
210.76
213.10
210.02
212.21
2,053,982
+3.26(+1.56%)
Sep 26, 2023
212.32
213.29
208.49
208.95
1,725,688
-4.78(-2.24%)
Sep 25, 2023
210.53
214.25
213.83
213.73
2,154,883
+3.21(+1.52%)
Sep 22, 2023
207.66
212.03
206.92
210.52
2,089,289
+1.99(+0.95%)
Sep 21, 2023
211.85
211.85
208.02
208.53
1,956,907
-3.96(-1.86%)
Sep 20, 2023
215.25
218.01
212.19
212.49
1,241,849
-1.50(-0.70%)
Sep 19, 2023
216.06
216.77
210.18
213.99
2,577,165
-2.96(-1.36%)
Sep 18, 2023
215.09
219.40
214.24
216.95
2,281,370
+1.50(+0.69%)
Sep 15, 2023
217.48
217.48
212.65
215.45
5,114,933
-4.47(-2.03%)
Sep 14, 2023
221.16
222.19
218.90
219.92
2,290,677
+0.73(+0.33%)
Sep 13, 2023
222.54
224.12
217.66
219.19
5,875,624
-6.43(-2.85%)
Sep 12, 2023
234.54
238.02
223.37
225.61
5,562,713
-10.04(-4.26%)
Sep 11, 2023
234.03
235.74
232.64
235.65
1,555,220
+1.89(+0.81%)
Sep 08, 2023
232.08
233.82
231.52
233.76
1,429,070
+1.31(+0.56%)
Sep 07, 2023
228.48
232.84
227.80
232.45
1,768,944
+3.17(+1.38%)
Sep 06, 2023
227.26
230.20
226.84
229.28
1,716,596
+2.02(+0.89%)
Sep 05, 2023
230.66
231.22
226.23
227.26
1,630,860
-4.06(-1.75%)
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
.