Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 226.93 229.13 226.32 227.29 2,068,585 +0.29(+0.13%)
Aug 30, 2023 225.98 227.15 224.91 227.00 1,252,302 +1.97(+0.88%)
Aug 29, 2023 222.08 225.78 222.08 225.03 1,411,006 +1.81(+0.81%)
Aug 28, 2023 221.22 224.66 221.16 223.22 1,633,158 +1.96(+0.89%)
Aug 25, 2023 219.03 222.49 216.70 221.25 2,466,545 +3.30(+1.51%)
Aug 24, 2023 218.84 221.18 217.76 217.96 2,860,868 -0.39(-0.18%)
Aug 23, 2023 214.86 219.81 214.86 218.34 1,781,486 +3.96(+1.85%)
Aug 22, 2023 214.21 214.92 212.46 214.38 1,513,115 +1.53(+0.72%)
Aug 21, 2023 212.60 213.34 210.21 212.86 1,361,063 +1.08(+0.51%)
Aug 18, 2023 209.90 213.37 209.26 211.78 1,752,001 +0.27(+0.13%)
Aug 17, 2023 213.96 215.54 211.00 211.51 1,106,881 -1.69(-0.79%)
Aug 16, 2023 215.09 216.96 213.11 213.20 1,262,350 -1.83(-0.85%)
Aug 15, 2023 214.89 215.72 213.89 215.03 978,670 -1.09(-0.50%)
Aug 14, 2023 214.38 217.20 214.37 216.11 1,291,552 +0.67(+0.31%)
Aug 11, 2023 214.78 216.78 214.15 215.44 1,048,300 +1.41(+0.66%)
Aug 10, 2023 214.71 217.10 213.01 214.03 1,331,782 -0.89(-0.41%)
Aug 09, 2023 216.97 217.61 214.02 214.92 1,775,189 -2.34(-1.08%)
Aug 08, 2023 217.05 217.61 215.02 217.26 1,614,584 -0.88(-0.40%)
Aug 07, 2023 214.41 218.77 214.10 218.13 1,498,563 +5.12(+2.40%)
Aug 04, 2023 215.02 216.35 212.81 213.01 2,071,732 -0.33(-0.16%)
Aug 03, 2023 213.98 215.65 211.92 213.35 2,170,658 -1.74(-0.81%)
Aug 02, 2023 214.31 221.86 212.65 215.09 3,667,309 -0.13(-0.06%)
Aug 01, 2023 207.74 216.10 207.35 215.22 5,113,359 +13.44(+6.66%)
Jul 31, 2023 201.15 201.98 199.74 201.77 2,387,700 +1.98(+0.99%)
Jul 28, 2023 200.39 201.04 198.76 199.79 2,067,144 +1.18(+0.59%)
Jul 27, 2023 201.06 201.06 198.00 198.61 3,426,453 -0.92(-0.46%)
Jul 26, 2023 201.30 202.42 197.39 199.53 2,723,189 -3.19(-1.58%)
Jul 25, 2023 202.03 203.85 201.54 202.73 2,315,621 -1.05(-0.52%)
Jul 24, 2023 204.73 206.06 203.42 203.78 1,680,321 -0.33(-0.16%)
Jul 21, 2023 207.20 207.87 203.18 204.10 2,628,860 -3.16(-1.53%)
Jul 20, 2023 207.23 208.17 206.23 207.27 2,009,264 +1.08(+0.52%)
Jul 19, 2023 204.82 207.55 204.68 206.19 2,560,505 -0.52(-0.25%)
Jul 18, 2023 202.65 207.09 202.41 206.71 2,544,049 +4.30(+2.13%)
Jul 17, 2023 199.84 203.02 198.73 202.40 1,409,846 +2.46(+1.23%)
Jul 14, 2023 200.44 200.81 198.61 199.94 1,106,137 -0.88(-0.44%)
Jul 13, 2023 199.01 201.61 197.70 200.83 1,524,722 +2.40(+1.21%)
Jul 12, 2023 201.46 201.48 198.18 198.43 1,665,233 -1.03(-0.52%)
Jul 11, 2023 198.19 200.13 197.79 199.46 1,800,212 -0.09(-0.04%)
Jul 10, 2023 195.75 199.64 195.50 199.55 1,657,767 +4.52(+2.32%)
Jul 07, 2023 193.84 197.39 193.36 195.03 1,614,634 +0.70(+0.36%)
Jul 06, 2023 194.14 195.32 192.96 194.33 1,895,621 -1.13(-0.58%)
Jul 05, 2023 195.65 197.01 194.84 195.46 1,613,785 -1.70(-0.86%)
Jul 03, 2023 196.30 197.73 195.07 197.16 753,884 -0.46(-0.23%)
Jun 30, 2023 196.36 198.86 195.74 197.63 1,776,285 +2.21(+1.13%)
Jun 29, 2023 192.67 196.27 191.49 195.41 2,515,390 +4.03(+2.11%)
Jun 28, 2023 194.54 194.54 190.80 191.38 2,840,113 -2.85(-1.47%)
Jun 27, 2023 192.71 194.96 192.32 194.24 1,588,222 +1.54(+0.80%)
Jun 26, 2023 191.11 194.51 190.90 192.69 1,226,497 +1.59(+0.83%)
Jun 23, 2023 190.43 192.10 189.64 191.10 2,339,820 -1.12(-0.58%)
Jun 22, 2023 191.55 193.08 189.81 192.22 2,228,267 +0.75(+0.39%)
Jun 21, 2023 190.11 192.34 189.52 191.47 2,541,180 +0.60(+0.31%)
Jun 20, 2023 186.31 191.21 185.99 190.87 2,274,232 +2.92(+1.55%)
Jun 16, 2023 189.46 193.48 186.99 187.96 6,359,188 -5.53(-2.86%)
Jun 15, 2023 189.36 194.08 188.81 193.49 2,327,631 +3.75(+1.98%)
Jun 14, 2023 190.22 191.51 188.61 189.73 1,869,040 -0.78(-0.41%)
Jun 13, 2023 186.02 190.55 185.10 190.51 1,972,598 +4.24(+2.27%)
Jun 12, 2023 184.07 186.82 182.34 186.28 1,460,424 +2.21(+1.20%)
Jun 09, 2023 184.65 184.97 181.80 184.06 1,586,721 -0.51(-0.28%)
Jun 08, 2023 184.20 185.52 181.51 184.57 3,099,587 -0.77(-0.41%)
Jun 07, 2023 180.31 185.46 179.05 185.34 2,669,073 +5.09(+2.82%)
Jun 06, 2023 179.66 182.07 179.21 180.25 1,197,464 -0.17(-0.09%)
Jun 05, 2023 182.42 183.46 180.03 180.42 1,885,639 -2.84(-1.55%)
Jun 02, 2023 178.28 184.14 178.17 183.26 2,813,708 +7.31(+4.16%)
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.