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

Eaton Corp Plc (NY: ETN )

324.30 +7.20 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Oct 02, 2023 211.93 213.09 206.47 208.75 2,003,694 -3.02(-1.43%)
Sep 29, 2023 215.35 215.46 211.22 211.77 1,327,144 -2.23(-1.04%)
Sep 28, 2023 212.12 215.80 211.56 214.00 1,526,500 +1.16(+0.55%)
Sep 27, 2023 211.39 213.74 210.65 212.84 2,047,858 +3.27(+1.56%)
Sep 26, 2023 212.96 213.93 209.12 209.57 1,720,542 -4.80(-2.24%)
Sep 25, 2023 211.16 214.89 214.47 214.37 2,148,458 +3.22(+1.52%)
Sep 22, 2023 208.28 212.66 207.54 211.15 2,083,060 +2.00(+0.95%)
Sep 21, 2023 212.48 212.48 208.64 209.16 1,951,072 -3.97(-1.86%)
Sep 20, 2023 215.90 218.66 212.82 213.13 1,238,146 -1.50(-0.70%)
Sep 19, 2023 216.70 217.41 210.81 214.63 2,569,481 -2.97(-1.36%)
Sep 18, 2023 215.73 220.05 214.88 217.60 2,274,568 +1.50(+0.69%)
Sep 15, 2023 218.13 218.13 213.29 216.10 5,099,683 -4.48(-2.03%)
Sep 14, 2023 221.82 222.85 219.55 220.57 2,283,847 +0.73(+0.33%)
Sep 13, 2023 223.21 224.79 218.31 219.84 5,858,105 -6.44(-2.85%)
Sep 12, 2023 235.24 238.74 224.04 226.28 5,546,127 -10.07(-4.26%)
Sep 11, 2023 234.73 236.45 233.33 236.35 1,550,583 +1.90(+0.81%)
Sep 08, 2023 232.78 234.52 232.21 234.46 1,424,809 +1.31(+0.56%)
Sep 07, 2023 229.16 233.53 228.48 233.15 1,763,670 +3.18(+1.38%)
Sep 06, 2023 227.94 230.89 227.52 229.97 1,711,478 +2.02(+0.89%)
Sep 05, 2023 231.35 231.91 226.91 227.94 1,625,997 -4.07(-1.75%)
Sep 01, 2023 229.80 232.32 229.54 232.01 1,433,460 +3.28(+1.43%)
Aug 31, 2023 228.37 230.59 227.76 228.74 2,055,500 +0.29(+0.13%)
Aug 30, 2023 227.42 228.60 226.34 228.45 1,244,380 +1.99(+0.88%)
Aug 29, 2023 223.50 227.22 223.50 226.46 1,402,080 +1.83(+0.81%)
Aug 28, 2023 222.63 226.09 222.57 224.64 1,622,828 +1.97(+0.89%)
Aug 25, 2023 220.43 223.90 218.08 222.66 2,450,942 +3.32(+1.51%)
Aug 24, 2023 220.23 222.59 219.15 219.34 2,842,771 -0.39(-0.18%)
Aug 23, 2023 216.23 221.21 216.23 219.73 1,770,217 +3.98(+1.85%)
Aug 22, 2023 215.57 216.29 213.81 215.75 1,503,543 +1.54(+0.72%)
Aug 21, 2023 213.95 214.70 211.55 214.21 1,352,453 +1.08(+0.51%)
Aug 18, 2023 211.23 214.73 210.59 213.13 1,740,919 +0.27(+0.13%)
Aug 17, 2023 215.32 216.92 212.34 212.86 1,099,879 -1.70(-0.79%)
Aug 16, 2023 216.46 218.34 214.47 214.56 1,254,365 -1.84(-0.85%)
Aug 15, 2023 216.26 217.09 215.25 216.40 972,479 -1.09(-0.50%)
Aug 14, 2023 215.74 218.58 215.73 217.49 1,283,382 +0.68(+0.31%)
Aug 11, 2023 216.15 218.16 215.51 216.81 1,041,669 +1.42(+0.66%)
Aug 10, 2023 216.08 218.48 214.37 215.39 1,323,358 -0.89(-0.41%)
Aug 09, 2023 218.35 219.00 215.38 216.29 1,763,960 -2.35(-1.08%)
Aug 08, 2023 218.43 219.00 216.39 218.64 1,604,371 -0.88(-0.40%)
Aug 07, 2023 215.78 220.16 215.46 219.52 1,489,084 +5.15(+2.40%)
Aug 04, 2023 216.38 217.73 214.17 214.37 2,058,628 -0.34(-0.16%)
Aug 03, 2023 215.34 217.02 213.27 214.71 2,156,927 -1.75(-0.81%)
Aug 02, 2023 215.68 223.27 214.00 216.46 3,644,111 -0.13(-0.06%)
Aug 01, 2023 209.06 217.48 208.68 216.59 5,081,014 +13.53(+6.66%)
Jul 31, 2023 202.43 203.26 201.01 203.06 2,372,597 +2.00(+0.99%)
Jul 28, 2023 201.66 202.31 200.02 201.06 2,054,068 +1.19(+0.59%)
Jul 27, 2023 202.34 202.34 199.26 199.87 3,404,778 -0.93(-0.46%)
Jul 26, 2023 202.58 203.71 198.65 200.80 2,705,963 -3.21(-1.58%)
Jul 25, 2023 203.31 205.14 202.82 204.02 2,300,973 -1.06(-0.52%)
Jul 24, 2023 206.03 207.37 204.72 205.07 1,669,692 -0.33(-0.16%)
Jul 21, 2023 208.52 209.19 204.48 205.40 2,612,231 -3.19(-1.53%)
Jul 20, 2023 208.55 209.50 207.55 208.59 1,996,554 +1.09(+0.52%)
Jul 19, 2023 206.12 208.87 205.99 207.50 2,544,308 -0.52(-0.25%)
Jul 18, 2023 203.94 208.41 203.70 208.02 2,527,956 +4.33(+2.13%)
Jul 17, 2023 201.11 204.31 199.99 203.69 1,400,928 +2.47(+1.23%)
Jul 14, 2023 201.71 202.09 199.87 201.22 1,099,140 -0.89(-0.44%)
Jul 13, 2023 200.28 202.89 198.96 202.11 1,515,077 +2.41(+1.21%)
Jul 12, 2023 202.74 202.76 199.44 199.69 1,654,700 -1.04(-0.52%)
Jul 11, 2023 199.45 201.41 199.05 200.73 1,788,825 -0.09(-0.04%)
Jul 10, 2023 197.00 200.91 196.75 200.82 1,647,281 +4.55(+2.32%)
Jul 07, 2023 195.08 198.65 194.59 196.27 1,604,421 +0.70(+0.36%)
Jul 06, 2023 195.37 196.56 194.19 195.57 1,883,630 -1.14(-0.58%)
Jul 05, 2023 196.90 198.27 196.07 196.71 1,603,576 -1.71(-0.86%)
Jul 03, 2023 197.55 198.99 196.31 198.42 749,115 -0.46(-0.23%)
Jun 30, 2023 197.61 200.12 196.99 198.88 1,765,049 +2.23(+1.13%)
Jun 29, 2023 193.90 197.52 192.71 196.66 2,499,479 +4.05(+2.10%)
Jun 28, 2023 195.78 195.78 192.01 192.60 2,822,147 -2.87(-1.47%)
Jun 27, 2023 193.94 196.20 193.55 195.47 1,578,175 +1.55(+0.80%)
Jun 26, 2023 192.33 195.75 192.12 193.92 1,218,739 +1.60(+0.83%)
Jun 23, 2023 191.64 193.32 190.84 192.32 2,325,019 -1.13(-0.58%)
Jun 22, 2023 192.77 194.31 191.02 193.44 2,214,172 +0.75(+0.39%)
Jun 21, 2023 191.32 193.56 190.72 192.69 2,525,106 +0.60(+0.31%)
Jun 20, 2023 187.50 192.43 187.17 192.09 2,259,846 +2.94(+1.55%)
Jun 16, 2023 190.66 194.71 188.18 189.15 6,318,962 -5.57(-2.86%)
Jun 15, 2023 190.57 195.31 190.01 194.72 2,312,907 +26.71(+15.90%)
May 08, 2023 169.79 170.06 166.70 168.01 1,695,929 -1.16(-0.68%)
May 05, 2023 167.68 169.77 167.34 169.16 1,936,244 +3.43(+2.07%)
May 04, 2023 168.61 168.64 164.66 165.73 2,149,830 -3.88(-2.29%)
May 03, 2023 172.14 174.06 169.25 169.61 2,236,743 -0.86(-0.50%)
May 02, 2023 166.18 171.23 163.73 170.47 3,816,763 +4.40(+2.65%)
May 01, 2023 164.52 167.68 163.85 166.07 1,823,382 +1.63(+0.99%)
Apr 28, 2023 164.64 165.71 163.59 164.43 2,183,849 -0.84(-0.51%)
Apr 27, 2023 160.48 165.33 159.44 165.27 2,120,681 +5.95(+3.74%)
Apr 26, 2023 159.54 161.09 158.53 159.32 1,558,923 -1.83(-1.14%)
Apr 25, 2023 162.19 165.47 161.00 161.15 2,252,224 -0.01(-0.01%)
Apr 24, 2023 160.14 161.31 160.14 161.16 1,064,577 +0.90(+0.56%)
Apr 21, 2023 160.78 161.16 158.59 160.26 1,063,409 -0.08(-0.05%)
Apr 20, 2023 159.54 161.26 159.36 160.34 1,137,830 -0.43(-0.27%)
Apr 19, 2023 161.19 162.13 158.68 160.77 1,550,562 -0.28(-0.18%)
Apr 18, 2023 161.31 162.97 160.77 161.06 1,646,540 +0.62(+0.39%)
Apr 17, 2023 160.00 161.27 159.46 160.44 1,462,668 +1.22(+0.77%)
Apr 14, 2023 158.99 161.20 158.00 159.22 1,197,598 +1.11(+0.70%)
Apr 13, 2023 158.66 158.93 154.28 158.11 2,720,137 -1.50(-0.94%)
Apr 12, 2023 158.38 161.05 157.91 159.61 2,308,676 +3.37(+2.15%)
Apr 11, 2023 155.44 156.75 154.77 156.25 2,202,742 +1.34(+0.86%)
Apr 10, 2023 153.10 155.33 152.88 154.91 2,745,565 +1.17(+0.76%)
Apr 06, 2023 155.26 156.35 153.21 153.74 2,696,552 -2.18(-1.40%)
Apr 05, 2023 157.95 158.75 154.32 155.92 3,098,897 -3.72(-2.33%)
Apr 04, 2023 167.90 167.90 158.95 159.64 3,355,357 -8.16(-4.86%)
Apr 03, 2023 167.78 169.42 167.06 167.80 1,374,913 -0.79(-0.47%)
Mar 31, 2023 167.50 169.00 166.55 168.59 2,979,456 +2.21(+1.33%)
Mar 30, 2023 166.49 168.04 165.62 166.37 1,728,020 +1.44(+0.87%)
Mar 29, 2023 164.45 165.12 163.07 164.94 1,818,800 +2.01(+1.23%)
Mar 28, 2023 161.32 163.00 161.26 162.93 1,664,153 +1.68(+1.04%)
Mar 27, 2023 162.43 162.51 160.50 161.25 1,921,821 +0.24(+0.15%)
Mar 24, 2023 160.82 161.40 157.66 161.01 2,230,791 -0.89(-0.55%)
Mar 23, 2023 163.45 165.63 160.52 161.90 2,178,453 -1.59(-0.97%)
Mar 22, 2023 164.32 167.81 163.46 163.49 2,249,431 -0.77(-0.47%)
Mar 21, 2023 163.42 164.75 162.93 164.26 1,542,246 +3.33(+2.07%)
Mar 20, 2023 160.17 162.02 159.02 160.93 2,041,810 +3.36(+2.13%)
Mar 17, 2023 160.93 161.30 156.41 157.58 6,098,403 -4.16(-2.57%)
Mar 16, 2023 156.91 162.42 155.37 161.74 3,508,217 +5.03(+3.21%)
Mar 15, 2023 165.45 165.54 155.36 156.71 4,600,053 -12.36(-7.31%)
Mar 14, 2023 169.43 170.60 166.61 169.07 2,502,485 +2.62(+1.57%)
Mar 13, 2023 165.19 168.77 163.96 166.45 2,376,115 -1.11(-0.66%)
Mar 10, 2023 171.84 171.87 167.14 167.56 2,799,194 -4.01(-2.33%)
Mar 09, 2023 175.40 175.40 171.07 171.57 2,046,872 -2.79(-1.60%)
Mar 08, 2023 172.92 174.60 172.31 174.36 2,007,725 +1.68(+0.97%)
Mar 07, 2023 174.22 174.30 172.04 172.68 1,631,966 -1.62(-0.93%)
Mar 06, 2023 174.86 175.88 174.00 174.30 1,408,711 -0.39(-0.23%)
Mar 03, 2023 172.67 174.81 171.14 174.70 1,571,724 +3.21(+1.87%)
Mar 02, 2023 169.21 171.78 168.33 171.49 1,472,992 +1.29(+0.76%)
Mar 01, 2023 170.86 172.17 169.78 170.20 1,712,432 -1.08(-0.63%)
Feb 28, 2023 170.35 171.74 169.85 171.27 2,337,383 +0.54(+0.32%)
Feb 27, 2023 170.90 171.58 169.79 170.74 1,969,062 +1.11(+0.65%)
Feb 24, 2023 166.85 169.67 166.45 169.63 1,744,521 +0.46(+0.27%)
Feb 23, 2023 168.98 169.55 166.45 169.17 1,313,953 +1.44(+0.86%)
Feb 22, 2023 167.65 169.53 166.86 167.73 1,588,597 +0.54(+0.32%)
Feb 21, 2023 170.09 170.97 166.40 167.19 1,515,652 -4.39(-2.56%)
Feb 17, 2023 170.36 172.51 169.32 171.58 1,718,636 +1.11(+0.65%)
Feb 16, 2023 168.64 171.15 167.65 170.47 1,529,500 +0.35(+0.21%)
Feb 15, 2023 168.84 170.21 168.07 170.12 1,059,706 +0.76(+0.45%)
Feb 14, 2023 169.72 171.38 167.68 169.35 1,271,336 -1.32(-0.77%)
Feb 13, 2023 167.96 171.94 167.84 170.68 2,554,963 +3.34(+1.99%)
Feb 10, 2023 164.30 167.59 163.42 167.34 2,304,228 +3.56(+2.18%)
Feb 09, 2023 165.85 167.23 163.49 163.77 3,343,525 -1.58(-0.95%)
Feb 08, 2023 159.23 166.81 158.70 165.35 4,021,704 +4.30(+2.67%)
Feb 07, 2023 157.91 161.35 157.91 161.05 2,269,806 +2.09(+1.32%)
Feb 06, 2023 158.04 159.61 157.73 158.96 1,717,744 -0.87(-0.54%)
Feb 03, 2023 157.83 160.33 157.36 159.83 1,790,610 +1.25(+0.79%)
Feb 02, 2023 160.88 161.32 157.69 158.57 2,694,209 -1.35(-0.84%)
Feb 01, 2023 158.32 161.29 157.53 159.93 1,795,362 +1.11(+0.70%)
Jan 31, 2023 158.43 159.08 155.75 158.82 2,192,716 +1.31(+0.83%)
Jan 30, 2023 157.65 159.21 157.27 157.51 1,182,392 -1.34(-0.84%)
Jan 27, 2023 157.15 159.95 156.77 158.85 1,311,083 +1.31(+0.83%)
Jan 26, 2023 157.14 158.18 155.13 157.54 1,392,173 +1.72(+1.11%)
Jan 25, 2023 156.78 156.78 152.82 155.81 1,369,750 -2.50(-1.58%)
Jan 24, 2023 155.93 159.12 153.33 158.31 1,623,790 +2.71(+1.74%)
Jan 23, 2023 152.56 155.99 151.71 155.60 1,546,148 +3.34(+2.19%)
Jan 20, 2023 149.34 152.35 147.71 152.26 1,989,331 +3.57(+2.40%)
Jan 19, 2023 153.10 153.64 148.41 148.69 3,065,991 -5.55(-3.60%)
Jan 18, 2023 159.48 159.81 154.02 154.24 1,774,072 -4.78(-3.00%)
Jan 17, 2023 160.93 161.38 158.68 159.01 1,862,206 -2.00(-1.24%)
Jan 13, 2023 160.52 161.66 159.77 161.01 1,623,885 -0.25(-0.16%)
Jan 12, 2023 162.18 163.02 160.86 161.27 1,691,456 +0.61(+0.38%)
Jan 11, 2023 157.53 160.75 157.11 160.66 1,590,710 +3.60(+2.29%)
Jan 10, 2023 157.62 158.68 156.69 157.06 1,745,828 -0.46(-0.29%)
Jan 09, 2023 158.12 160.84 157.24 157.52 1,262,263 -0.22(-0.14%)
Jan 06, 2023 155.72 158.84 154.46 157.73 1,769,498 +3.82(+2.48%)
Jan 05, 2023 154.60 155.48 152.97 153.91 1,526,598 -1.59(-1.02%)
Jan 04, 2023 156.04 156.22 153.47 155.50 1,426,202 +1.05(+0.68%)
Jan 03, 2023 154.78 155.62 152.68 154.45 1,210,662 +0.78(+0.51%)
Dec 30, 2022 153.66 154.16 152.37 153.67 844,450 -0.39(-0.25%)
Dec 29, 2022 153.78 154.86 153.34 154.06 893,503 +1.57(+1.03%)
Dec 28, 2022 154.31 154.85 152.26 152.50 740,159 -1.56(-1.01%)
Dec 27, 2022 154.11 154.97 153.16 154.05 1,366,185 +0.53(+0.34%)
Dec 23, 2022 152.41 153.73 151.98 153.52 927,355 +0.68(+0.44%)
Dec 22, 2022 153.68 153.92 150.42 152.85 1,148,868 -1.97(-1.27%)
Dec 21, 2022 153.98 155.13 153.43 154.81 1,359,515 +2.16(+1.42%)
Dec 20, 2022 151.33 153.06 150.56 152.65 1,471,926 +1.38(+0.91%)
Dec 19, 2022 151.42 153.39 150.83 151.27 1,497,302 +0.00(+0.00%)
Dec 16, 2022 150.27 151.84 148.42 151.27 3,450,469 -0.86(-0.57%)
Dec 15, 2022 155.61 156.09 151.60 152.13 1,932,790 -5.85(-3.71%)
Dec 14, 2022 160.21 161.11 157.37 157.99 1,650,639 -2.23(-1.39%)
Dec 13, 2022 161.55 161.87 158.36 160.22 2,082,403 +2.75(+1.75%)
Dec 12, 2022 155.09 157.63 154.57 157.47 1,550,383 +2.50(+1.61%)
Dec 09, 2022 155.71 156.10 155.71 154.97 1,091,770 -0.46(-0.30%)
Dec 08, 2022 154.59 155.54 153.99 155.43 1,351,421 +1.45(+0.94%)
Dec 07, 2022 153.81 155.11 153.32 153.98 1,836,385 -0.53(-0.34%)
Dec 06, 2022 156.26 156.80 153.06 154.51 1,601,182 -2.50(-1.59%)
Dec 05, 2022 157.83 158.40 156.39 157.01 1,340,987 -2.89(-1.81%)
Dec 02, 2022 157.69 160.15 155.74 159.90 1,901,394 -0.05(-0.03%)
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.