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 (%)
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.