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
)
314.65
+2.92 (+0.94%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2022
144.22
146.77
144.02
145.26
2,865,089
-0.20(-0.14%)
Oct 28, 2022
142.35
146.19
141.97
145.46
2,980,698
+3.47(+2.45%)
Oct 27, 2022
142.03
143.15
141.54
141.99
2,081,917
+1.13(+0.80%)
Oct 26, 2022
142.38
143.12
139.97
140.85
2,125,739
-0.51(-0.36%)
Oct 25, 2022
136.30
141.45
136.30
141.37
2,874,625
+4.34(+3.16%)
Oct 24, 2022
136.48
137.97
135.17
137.03
1,403,545
+2.17(+1.61%)
Oct 21, 2022
131.34
135.08
130.49
134.86
2,423,976
+3.94(+3.01%)
Oct 20, 2022
134.58
135.32
130.51
130.92
2,148,257
-3.62(-2.69%)
Oct 19, 2022
135.34
136.46
133.81
134.54
1,906,237
-1.59(-1.17%)
Oct 18, 2022
137.38
138.00
134.24
136.13
2,069,851
+2.34(+1.75%)
Oct 17, 2022
131.97
134.62
131.97
133.79
1,560,186
+3.78(+2.91%)
Oct 14, 2022
134.64
135.73
129.59
130.00
1,925,271
-3.67(-2.74%)
Oct 13, 2022
128.49
135.10
127.78
133.67
2,503,759
+2.56(+1.96%)
Oct 12, 2022
132.16
132.57
130.94
131.10
2,142,286
-0.94(-0.71%)
Oct 11, 2022
130.73
133.73
129.96
132.04
1,618,135
+0.04(+0.03%)
Oct 10, 2022
133.36
133.36
130.50
132.00
1,922,395
-0.44(-0.33%)
Oct 07, 2022
135.93
136.12
131.46
132.44
1,947,015
-5.44(-3.95%)
Oct 06, 2022
139.37
139.81
136.99
137.88
2,460,054
-1.98(-1.42%)
Oct 05, 2022
137.56
141.09
137.33
139.87
2,330,133
+0.99(+0.71%)
Oct 04, 2022
136.27
139.00
136.14
138.88
2,062,486
+5.51(+4.13%)
Oct 03, 2022
130.17
134.95
129.59
133.37
1,967,003
+4.29(+3.32%)
Sep 30, 2022
129.87
131.90
128.28
129.08
2,830,583
-0.77(-0.59%)
Sep 29, 2022
128.05
130.00
127.00
129.85
2,800,867
+0.23(+0.18%)
Sep 28, 2022
128.14
130.27
127.12
129.62
2,423,883
+2.53(+1.99%)
Sep 27, 2022
130.68
131.06
125.69
127.09
2,311,141
-2.16(-1.67%)
Sep 26, 2022
129.59
131.12
128.14
129.25
1,729,692
-0.59(-0.45%)
Sep 23, 2022
129.56
130.28
128.02
129.84
1,783,639
-0.96(-0.73%)
Sep 22, 2022
132.54
133.34
130.22
130.80
1,933,640
-2.61(-1.96%)
Sep 21, 2022
136.10
137.46
133.37
133.41
1,149,569
-1.31(-0.97%)
Sep 20, 2022
134.42
135.48
133.21
134.72
1,675,352
-1.01(-0.74%)
Sep 19, 2022
132.72
135.97
132.72
135.72
1,418,210
+1.89(+1.41%)
Sep 16, 2022
135.24
135.36
132.21
133.84
3,528,865
-2.75(-2.01%)
Sep 15, 2022
138.17
140.35
136.44
136.58
1,818,051
-1.93(-1.39%)
Sep 14, 2022
138.77
139.07
136.89
138.51
1,510,213
+0.57(+0.41%)
Sep 13, 2022
139.52
140.81
137.27
137.94
1,340,832
-4.94(-3.45%)
Sep 12, 2022
142.04
143.85
141.58
142.88
1,622,748
+1.84(+1.30%)
Sep 09, 2022
139.20
141.57
138.98
141.04
1,691,135
+2.39(+1.72%)
Sep 08, 2022
135.91
138.77
135.16
138.65
1,773,254
+1.91(+1.39%)
Sep 07, 2022
133.98
137.57
133.67
136.74
2,182,627
+2.72(+2.03%)
Sep 06, 2022
133.28
134.19
131.66
134.02
1,434,315
+1.12(+0.85%)
Sep 02, 2022
135.97
136.18
132.48
132.90
1,116,035
-1.42(-1.06%)
Sep 01, 2022
131.43
134.39
130.83
134.32
1,589,900
+2.06(+1.56%)
Aug 31, 2022
135.45
135.45
131.74
132.26
2,324,450
-2.52(-1.87%)
Aug 30, 2022
137.81
138.02
133.71
134.77
1,191,908
-1.42(-1.04%)
Aug 29, 2022
135.45
137.46
134.77
136.20
1,264,478
-0.36(-0.26%)
Aug 26, 2022
143.61
143.61
136.25
136.56
1,801,194
-6.75(-4.71%)
Aug 25, 2022
141.97
143.33
141.49
143.30
1,126,874
+2.45(+1.74%)
Aug 24, 2022
141.79
142.04
140.24
140.85
1,064,533
-0.76(-0.54%)
Aug 23, 2022
142.10
143.11
141.36
141.62
851,809
-0.43(-0.30%)
Aug 22, 2022
143.61
144.03
141.52
142.04
1,794,567
-3.96(-2.71%)
Aug 19, 2022
147.47
147.80
145.50
146.00
1,351,893
-2.43(-1.64%)
Aug 18, 2022
147.39
148.89
146.72
148.43
1,141,449
+1.32(+0.89%)
Aug 17, 2022
146.34
147.69
145.78
147.12
1,071,020
-1.07(-0.72%)
Aug 16, 2022
145.95
148.64
145.44
148.19
1,336,452
+0.66(+0.45%)
Aug 15, 2022
147.38
147.97
146.47
147.53
1,160,200
-0.02(-0.01%)
Aug 12, 2022
145.34
147.61
145.09
147.55
1,362,250
+2.89(+2.00%)
Aug 11, 2022
145.22
146.15
144.38
144.66
1,482,494
+0.89(+0.62%)
Aug 10, 2022
144.02
144.39
142.73
143.77
1,657,181
+2.82(+2.00%)
Aug 09, 2022
141.58
142.05
140.74
140.94
1,215,708
-1.46(-1.03%)
Aug 08, 2022
144.56
145.01
142.03
142.41
1,392,596
-0.69(-0.48%)
Aug 05, 2022
142.22
143.29
141.70
143.10
1,291,662
-0.06(-0.04%)
Aug 04, 2022
143.65
144.35
142.76
143.16
1,172,677
+0.01(+0.01%)
Aug 03, 2022
142.22
143.85
140.84
143.15
1,431,312
+2.22(+1.58%)
Aug 02, 2022
142.96
145.83
140.79
140.93
2,381,391
-1.07(-0.75%)
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
.