Eaton Corp Plc (NY: ETN )

312.81 -1.58 (-0.50%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 240.54 241.22 239.16 240.07 952,035 +0.07(+0.03%)
Dec 28, 2023 238.75 241.09 237.64 240.00 775,751 -0.07(-0.03%)
Dec 27, 2023 239.28 240.61 239.07 240.07 941,309 +0.61(+0.25%)
Dec 26, 2023 237.99 239.97 237.99 239.46 686,044 +1.56(+0.66%)
Dec 22, 2023 237.16 238.51 236.56 237.90 745,407 +1.35(+0.57%)
Dec 21, 2023 234.98 236.71 233.45 236.55 1,058,071 +3.33(+1.43%)
Dec 20, 2023 237.24 237.84 233.01 233.22 1,439,562 -4.19(-1.76%)
Dec 19, 2023 236.95 238.31 235.91 237.41 1,016,117 +1.02(+0.43%)
Dec 18, 2023 236.97 237.96 235.63 236.39 1,528,696 -0.28(-0.12%)
Dec 15, 2023 233.52 237.74 233.18 236.67 4,383,664 -0.29(-0.12%)
Dec 14, 2023 238.09 239.14 235.13 236.96 2,215,908 +0.91(+0.38%)
Dec 13, 2023 236.72 237.33 233.63 236.05 1,213,681 -0.26(-0.11%)
Dec 12, 2023 234.30 236.88 234.08 236.31 1,262,851 +2.36(+1.01%)
Dec 11, 2023 233.00 235.94 231.97 233.95 1,580,105 +2.36(+1.02%)
Dec 08, 2023 227.47 232.72 227.22 231.59 2,031,058 +4.37(+1.92%)
Dec 07, 2023 227.03 228.62 226.09 227.22 1,402,276 +1.01(+0.44%)
Dec 06, 2023 227.33 231.86 225.92 226.21 1,309,464 +1.32(+0.59%)
Dec 05, 2023 226.71 227.17 223.91 224.90 1,396,972 -2.59(-1.14%)
Dec 04, 2023 227.91 228.61 225.48 227.49 1,597,430 -2.25(-0.98%)
Dec 01, 2023 227.12 231.29 226.89 229.74 1,610,670 +2.76(+1.22%)
Nov 30, 2023 226.23 227.75 225.21 226.98 2,217,005 +1.88(+0.84%)
Nov 29, 2023 226.75 227.87 224.62 225.09 1,436,655 +1.21(+0.54%)
Nov 28, 2023 227.85 228.61 223.82 223.89 1,891,512 -4.18(-1.83%)
Nov 27, 2023 227.57 229.17 226.99 228.07 978,264 +0.06(+0.03%)
Nov 24, 2023 229.02 229.63 227.43 228.01 527,855 -0.19(-0.08%)
Nov 22, 2023 227.17 230.71 226.92 228.19 1,475,258 +1.89(+0.84%)
Nov 21, 2023 225.92 227.00 224.88 226.30 1,573,367 +0.09(+0.04%)
Nov 20, 2023 226.22 226.85 224.56 226.21 2,149,013 -0.88(-0.39%)
Nov 17, 2023 226.01 227.73 225.67 227.09 2,042,644 +1.00(+0.44%)
Nov 16, 2023 225.79 227.54 225.19 226.09 1,638,115 +1.15(+0.51%)
Nov 15, 2023 227.29 228.26 224.53 224.95 2,686,336 -2.44(-1.07%)
Nov 14, 2023 224.41 228.29 223.17 227.39 1,806,957 +5.51(+2.48%)
Nov 13, 2023 220.88 222.33 219.55 221.88 1,426,218 +0.75(+0.34%)
Nov 10, 2023 219.40 221.57 217.23 221.13 1,637,433 +3.43(+1.58%)
Nov 09, 2023 218.81 222.57 216.93 217.70 2,436,530 +0.78(+0.36%)
Nov 08, 2023 216.17 217.81 214.97 216.92 1,513,514 +1.75(+0.82%)
Nov 07, 2023 214.14 217.54 213.36 215.17 1,508,267 -0.59(-0.27%)
Nov 06, 2023 213.85 215.92 211.33 215.75 1,589,179 +1.63(+0.76%)
Nov 03, 2023 218.03 218.85 214.04 214.12 1,858,723 -0.51(-0.24%)
Nov 02, 2023 215.06 218.09 212.62 214.63 2,647,404 +1.32(+0.62%)
Nov 01, 2023 207.85 214.19 207.37 213.31 3,742,868 +6.87(+3.33%)
Oct 31, 2023 198.19 207.40 197.27 206.44 4,845,388 +10.06(+5.12%)
Oct 30, 2023 196.25 197.69 194.73 196.38 2,536,250 +2.45(+1.26%)
Oct 27, 2023 195.05 197.02 192.40 193.93 1,793,680 -1.23(-0.63%)
Oct 26, 2023 194.76 198.73 193.92 195.16 1,712,064 +1.31(+0.68%)
Oct 25, 2023 200.47 201.65 193.69 193.85 1,823,910 -4.38(-2.21%)
Oct 24, 2023 196.08 198.43 194.28 198.22 2,376,905 +4.14(+2.13%)
Oct 23, 2023 192.89 196.40 191.89 194.09 2,779,092 +1.47(+0.76%)
Oct 20, 2023 197.96 198.57 190.46 192.62 4,965,610 -5.88(-2.96%)
Oct 19, 2023 200.67 203.29 197.60 198.49 2,015,588 -2.48(-1.23%)
Oct 18, 2023 205.44 205.44 199.69 200.97 2,538,020 -9.29(-4.42%)
Oct 17, 2023 209.15 211.92 207.33 210.27 1,157,739 +0.14(+0.07%)
Oct 16, 2023 209.58 213.08 207.43 210.13 1,497,379 +3.01(+1.45%)
Oct 13, 2023 213.90 215.90 205.68 207.12 2,675,232 -8.79(-4.07%)
Oct 12, 2023 214.92 218.89 213.82 215.91 2,507,264 +1.57(+0.73%)
Oct 11, 2023 212.73 214.46 211.86 214.34 1,140,098 +2.61(+1.23%)
Oct 10, 2023 211.90 214.69 210.82 211.73 1,756,033 -0.04(-0.02%)
Oct 09, 2023 208.79 211.96 206.84 211.77 1,733,601 +3.07(+1.47%)
Oct 06, 2023 202.55 210.12 201.40 208.70 2,564,980 +6.96(+3.45%)
Oct 05, 2023 207.24 207.65 201.47 201.74 3,004,794 -6.12(-2.94%)
Oct 04, 2023 207.37 208.85 205.09 207.86 1,661,502 +0.29(+0.14%)
Oct 03, 2023 209.21 211.98 205.76 207.57 1,688,853 -1.18(-0.57%)
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.