Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 157.43 158.08 154.77 157.81 2,206,674 +1.30(+0.83%)
Jan 30, 2023 156.65 158.20 156.28 156.51 1,189,919 -1.33(-0.84%)
Jan 27, 2023 156.15 158.93 155.78 157.84 1,319,429 +1.30(+0.83%)
Jan 26, 2023 156.14 157.18 154.15 156.54 1,401,035 +1.71(+1.11%)
Jan 25, 2023 155.79 155.79 151.85 154.83 1,378,470 -2.48(-1.58%)
Jan 24, 2023 154.94 158.12 152.36 157.31 1,634,127 +2.69(+1.74%)
Jan 23, 2023 151.60 155.00 150.75 154.61 1,555,991 +3.32(+2.19%)
Jan 20, 2023 148.40 151.38 146.77 151.30 2,001,995 +3.55(+2.40%)
Jan 19, 2023 152.13 152.67 147.47 147.75 3,085,509 -5.52(-3.60%)
Jan 18, 2023 158.47 158.80 153.05 153.26 1,785,366 -4.75(-3.00%)
Jan 17, 2023 159.92 160.35 157.67 158.01 1,874,061 -1.98(-1.24%)
Jan 13, 2023 159.51 160.64 158.76 159.99 1,634,223 -0.25(-0.16%)
Jan 12, 2023 161.15 161.99 159.84 160.25 1,702,224 +0.60(+0.38%)
Jan 11, 2023 156.53 159.73 156.11 159.64 1,600,836 +3.58(+2.29%)
Jan 10, 2023 156.62 157.68 155.69 156.06 1,756,942 -0.46(-0.29%)
Jan 09, 2023 157.12 159.82 156.25 156.52 1,270,298 -0.21(-0.14%)
Jan 06, 2023 154.73 157.83 153.49 156.74 1,780,762 +3.79(+2.48%)
Jan 05, 2023 153.62 154.50 152.01 152.94 1,536,316 -1.58(-1.02%)
Jan 04, 2023 155.05 155.23 152.50 154.52 1,435,281 +1.04(+0.68%)
Jan 03, 2023 153.80 154.63 151.72 153.48 1,218,369 +0.78(+0.51%)
Dec 30, 2022 152.69 153.18 151.40 152.70 849,825 -0.39(-0.25%)
Dec 29, 2022 152.80 153.88 152.37 153.09 899,191 +1.56(+1.03%)
Dec 28, 2022 153.33 153.88 151.30 151.53 744,871 -1.55(-1.01%)
Dec 27, 2022 153.13 153.99 152.19 153.08 1,374,882 +0.53(+0.34%)
Dec 23, 2022 151.44 152.76 151.01 152.55 933,258 +0.67(+0.44%)
Dec 22, 2022 152.71 152.95 149.47 151.88 1,156,181 -1.96(-1.27%)
Dec 21, 2022 153.01 154.15 152.45 153.84 1,368,170 +2.15(+1.42%)
Dec 20, 2022 150.37 152.09 149.61 151.69 1,481,296 +1.37(+0.91%)
Dec 19, 2022 150.46 152.41 149.88 150.31 1,506,834 +0.00(+0.00%)
Dec 16, 2022 149.32 150.88 147.48 150.31 3,472,435 -0.86(-0.57%)
Dec 15, 2022 154.62 155.10 150.65 151.17 1,945,094 -5.82(-3.71%)
Dec 14, 2022 159.20 160.09 156.38 156.99 1,661,147 -2.22(-1.39%)
Dec 13, 2022 160.53 160.85 157.36 159.21 2,095,659 +2.73(+1.75%)
Dec 12, 2022 154.11 156.64 153.59 156.47 1,560,252 +2.48(+1.61%)
Dec 09, 2022 154.72 155.11 154.72 153.99 1,098,720 -0.46(-0.30%)
Dec 08, 2022 153.61 154.56 153.02 154.45 1,360,024 +1.44(+0.94%)
Dec 07, 2022 152.83 154.13 152.35 153.01 1,848,075 -0.53(-0.34%)
Dec 06, 2022 155.28 155.81 152.09 153.53 1,611,375 -2.48(-1.59%)
Dec 05, 2022 156.83 157.40 155.40 156.01 1,349,524 -2.87(-1.81%)
Dec 02, 2022 156.70 159.14 154.75 158.88 1,913,499 -0.05(-0.03%)
Dec 01, 2022 159.46 160.45 156.75 158.93 1,528,265 -0.09(-0.05%)
Nov 30, 2022 157.33 159.27 154.75 159.02 2,866,101 +1.26(+0.80%)
Nov 29, 2022 157.68 158.56 156.75 157.76 1,103,278 -0.39(-0.25%)
Nov 28, 2022 160.23 161.25 157.49 158.15 1,771,045 -3.46(-2.14%)
Nov 25, 2022 161.90 162.69 161.29 161.61 646,427 +0.73(+0.45%)
Nov 23, 2022 162.47 162.97 160.52 160.88 1,440,680 -1.09(-0.67%)
Nov 22, 2022 160.77 162.31 160.25 161.97 1,612,636 +1.88(+1.17%)
Nov 21, 2022 160.37 161.44 159.60 160.09 1,261,303 -0.45(-0.28%)
Nov 18, 2022 159.82 160.65 158.08 160.54 1,922,147 +2.31(+1.46%)
Nov 17, 2022 155.79 158.48 154.78 158.22 1,565,839 +0.87(+0.55%)
Nov 16, 2022 157.47 158.37 155.95 157.36 1,540,226 -0.63(-0.40%)
Nov 15, 2022 159.14 159.22 156.60 157.99 1,526,774 +0.72(+0.46%)
Nov 14, 2022 156.64 159.78 156.16 157.27 1,992,419 +0.05(+0.03%)
Nov 11, 2022 158.28 159.09 156.49 157.22 2,427,089 -0.52(-0.33%)
Nov 10, 2022 156.23 158.15 155.18 157.74 2,452,726 +5.67(+3.73%)
Nov 09, 2022 152.09 154.33 151.66 152.06 1,526,903 -1.05(-0.69%)
Nov 08, 2022 153.90 154.85 152.05 153.12 1,657,289 -0.20(-0.13%)
Nov 07, 2022 153.50 154.74 152.06 153.32 2,417,235 -0.28(-0.18%)
Nov 04, 2022 154.03 154.83 150.40 153.60 3,012,199 +3.97(+2.65%)
Nov 03, 2022 144.26 152.08 144.19 149.63 3,843,975 +3.85(+2.64%)
Nov 02, 2022 147.12 145.64 145.78 3,004,497 -1.00(-0.68%)
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.