Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

315.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 225.56 227.07 224.54 226.30 2,223,635 +1.88(+0.84%)
Nov 29, 2023 226.07 227.19 223.95 224.42 1,440,951 +1.20(+0.54%)
Nov 28, 2023 227.17 227.93 223.15 223.22 1,897,169 -4.16(-1.83%)
Nov 27, 2023 226.89 228.49 226.31 227.39 981,190 +0.06(+0.03%)
Nov 24, 2023 228.34 228.95 226.75 227.33 529,434 -0.19(-0.08%)
Nov 22, 2023 226.49 230.02 226.24 227.51 1,479,669 +1.89(+0.84%)
Nov 21, 2023 225.25 226.32 224.21 225.63 1,578,072 +0.09(+0.04%)
Nov 20, 2023 225.55 226.17 223.89 225.54 2,155,439 -0.88(-0.39%)
Nov 17, 2023 225.34 227.05 225.00 226.41 2,048,752 +0.99(+0.44%)
Nov 16, 2023 225.12 226.86 224.51 225.42 1,643,014 +1.14(+0.51%)
Nov 15, 2023 226.61 227.59 223.86 224.28 2,694,370 -2.44(-1.07%)
Nov 14, 2023 223.74 227.61 222.51 226.71 1,812,361 +5.50(+2.48%)
Nov 13, 2023 220.22 221.67 218.90 221.21 1,430,483 +0.75(+0.34%)
Nov 10, 2023 218.75 220.91 216.58 220.47 1,642,330 +3.42(+1.58%)
Nov 09, 2023 218.16 221.91 216.28 217.05 2,443,817 +0.78(+0.36%)
Nov 08, 2023 215.53 217.16 214.33 216.27 1,518,040 +1.75(+0.82%)
Nov 07, 2023 213.50 216.89 212.73 214.53 1,512,777 -0.59(-0.27%)
Nov 06, 2023 213.21 215.28 210.70 215.11 1,593,932 +1.63(+0.76%)
Nov 03, 2023 217.38 218.20 213.41 213.48 1,864,281 -0.51(-0.24%)
Nov 02, 2023 214.42 217.44 211.99 213.99 2,655,321 +1.32(+0.62%)
Nov 01, 2023 207.23 213.55 206.75 212.67 3,754,061 +6.85(+3.33%)
Oct 31, 2023 197.59 206.78 196.68 205.82 4,859,879 +10.03(+5.12%)
Oct 30, 2023 195.66 197.10 194.15 195.79 2,543,834 +2.45(+1.27%)
Oct 27, 2023 194.47 196.44 191.82 193.35 1,799,044 -1.23(-0.63%)
Oct 26, 2023 194.18 198.14 193.34 194.57 1,717,184 +1.31(+0.68%)
Oct 25, 2023 199.87 201.04 193.11 193.27 1,829,364 -4.37(-2.21%)
Oct 24, 2023 195.50 197.84 193.70 197.63 2,384,014 +4.13(+2.13%)
Oct 23, 2023 192.32 195.81 191.32 193.51 2,787,403 +1.47(+0.76%)
Oct 20, 2023 197.37 197.98 189.89 192.04 4,980,459 -5.86(-2.96%)
Oct 19, 2023 200.07 202.68 197.01 197.90 2,021,616 -2.47(-1.24%)
Oct 18, 2023 204.83 204.83 199.10 200.38 2,545,610 -9.27(-4.42%)
Oct 17, 2023 208.52 211.29 206.71 209.64 1,161,201 +0.14(+0.07%)
Oct 16, 2023 208.96 212.44 206.81 209.50 1,501,856 +3.00(+1.45%)
Oct 13, 2023 213.26 215.25 205.06 206.50 2,683,232 -8.76(-4.07%)
Oct 12, 2023 214.28 218.24 213.19 215.26 2,514,762 +1.56(+0.73%)
Oct 11, 2023 212.10 213.82 211.23 213.70 1,143,508 +2.60(+1.23%)
Oct 10, 2023 211.27 214.05 210.20 211.10 1,761,284 -0.04(-0.02%)
Oct 09, 2023 208.17 211.32 206.23 211.14 1,738,785 +3.06(+1.47%)
Oct 06, 2023 201.95 209.50 200.80 208.08 2,572,651 +6.94(+3.45%)
Oct 05, 2023 206.62 207.03 200.87 201.14 3,013,780 -6.10(-2.94%)
Oct 04, 2023 206.75 208.23 204.47 207.24 1,666,471 +0.29(+0.14%)
Oct 03, 2023 208.58 211.34 205.15 206.95 1,693,903 -1.18(-0.57%)
Oct 02, 2023 211.29 212.45 205.85 208.13 2,009,686 -3.01(-1.43%)
Sep 29, 2023 214.71 214.82 210.59 211.14 1,331,113 -2.23(-1.04%)
Sep 28, 2023 211.48 215.16 210.93 213.36 1,531,065 +1.16(+0.55%)
Sep 27, 2023 210.76 213.10 210.02 212.21 2,053,982 +3.26(+1.56%)
Sep 26, 2023 212.32 213.29 208.49 208.95 1,725,688 -4.78(-2.24%)
Sep 25, 2023 210.53 214.25 213.83 213.73 2,154,883 +3.21(+1.52%)
Sep 22, 2023 207.66 212.03 206.92 210.52 2,089,289 +1.99(+0.95%)
Sep 21, 2023 211.85 211.85 208.02 208.53 1,956,907 -3.96(-1.86%)
Sep 20, 2023 215.25 218.01 212.19 212.49 1,241,849 -1.50(-0.70%)
Sep 19, 2023 216.06 216.77 210.18 213.99 2,577,165 -2.96(-1.36%)
Sep 18, 2023 215.09 219.40 214.24 216.95 2,281,370 +1.50(+0.69%)
Sep 15, 2023 217.48 217.48 212.65 215.45 5,114,933 -4.47(-2.03%)
Sep 14, 2023 221.16 222.19 218.90 219.92 2,290,677 +0.73(+0.33%)
Sep 13, 2023 222.54 224.12 217.66 219.19 5,875,624 -6.43(-2.85%)
Sep 12, 2023 234.54 238.02 223.37 225.61 5,562,713 -10.04(-4.26%)
Sep 11, 2023 234.03 235.74 232.64 235.65 1,555,220 +1.89(+0.81%)
Sep 08, 2023 232.08 233.82 231.52 233.76 1,429,070 +1.31(+0.56%)
Sep 07, 2023 228.48 232.84 227.80 232.45 1,768,944 +3.17(+1.38%)
Sep 06, 2023 227.26 230.20 226.84 229.28 1,716,596 +2.02(+0.89%)
Sep 05, 2023 230.66 231.22 226.23 227.26 1,630,860 -4.06(-1.75%)
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.