Skip to main content

Eaton Corp Plc (NY: ETN )

171.34 +2.25 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 170.24 171.76 169.27 171.34 2,931,576 +2.25(+1.33%)
Mar 30, 2023 169.21 170.79 168.32 169.09 1,700,251 +1.46(+0.87%)
Mar 29, 2023 167.14 167.82 165.74 167.63 1,789,572 +2.04(+1.23%)
Mar 28, 2023 163.96 165.66 163.89 165.59 1,637,410 +1.71(+1.04%)
Mar 27, 2023 165.08 165.16 163.12 163.88 1,890,937 +0.24(+0.15%)
Mar 24, 2023 163.45 164.04 160.23 163.64 2,194,942 -0.90(-0.55%)
Mar 23, 2023 166.12 168.34 163.14 164.54 2,143,445 -1.62(-0.97%)
Mar 22, 2023 167.00 170.55 166.13 166.16 2,213,282 -0.78(-0.47%)
Mar 21, 2023 166.09 167.44 165.59 166.94 1,517,462 +3.38(+2.07%)
Mar 20, 2023 162.79 164.67 161.62 163.56 2,008,998 +3.41(+2.13%)
Mar 17, 2023 163.56 163.93 158.96 160.15 6,000,400 -4.23(-2.57%)
Mar 16, 2023 159.47 165.07 157.91 164.38 3,451,839 +5.11(+3.21%)
Mar 15, 2023 168.15 168.25 157.90 159.27 4,526,129 -12.56(-7.31%)
Mar 14, 2023 172.20 173.39 169.33 171.83 2,462,270 +2.66(+1.57%)
Mar 13, 2023 167.89 171.53 166.64 169.17 2,337,930 -1.13(-0.66%)
Mar 10, 2023 174.65 174.68 169.87 170.30 2,754,210 -4.07(-2.33%)
Mar 09, 2023 178.26 178.26 173.86 174.37 2,013,979 -2.84(-1.60%)
Mar 08, 2023 175.74 177.45 175.12 177.21 1,975,461 +1.71(+0.97%)
Mar 07, 2023 177.07 177.15 174.85 175.50 1,605,740 -1.65(-0.93%)
Mar 06, 2023 177.72 178.75 176.84 177.15 1,386,073 -0.40(-0.23%)
Mar 03, 2023 175.49 177.66 173.94 177.55 1,546,466 +3.26(+1.87%)
Mar 02, 2023 171.97 174.59 171.08 174.29 1,449,321 +1.31(+0.76%)
Mar 01, 2023 173.65 174.98 172.56 172.98 1,684,913 -1.09(-0.63%)
Feb 28, 2023 173.14 174.55 172.63 174.07 2,299,821 +0.55(+0.32%)
Feb 27, 2023 173.69 174.38 172.57 173.52 1,937,418 +1.12(+0.65%)
Feb 24, 2023 169.57 172.44 169.16 172.40 1,716,486 +0.47(+0.27%)
Feb 23, 2023 171.74 172.32 169.16 171.93 1,292,837 +1.46(+0.86%)
Feb 22, 2023 170.39 172.30 169.58 170.47 1,563,067 +0.55(+0.32%)
Feb 21, 2023 172.87 173.76 169.12 169.92 1,491,295 -4.46(-2.56%)
Feb 17, 2023 173.15 175.32 172.08 174.38 1,691,017 +1.12(+0.65%)
Feb 16, 2023 171.39 173.94 170.39 173.25 1,504,921 +0.36(+0.21%)
Feb 15, 2023 171.59 172.99 170.81 172.90 1,042,676 +0.78(+0.45%)
Feb 14, 2023 172.49 174.18 170.41 172.12 1,250,906 -1.34(-0.77%)
Feb 13, 2023 170.70 174.75 170.58 173.46 2,513,904 +3.39(+2.00%)
Feb 10, 2023 166.99 170.33 166.09 170.07 2,267,199 +3.62(+2.18%)
Feb 09, 2023 168.56 169.96 166.16 166.45 3,289,794 -1.60(-0.95%)
Feb 08, 2023 161.83 169.53 161.29 168.05 3,957,074 +4.37(+2.67%)
Feb 07, 2023 160.49 163.98 160.49 163.68 2,233,329 +2.13(+1.32%)
Feb 06, 2023 160.62 162.22 160.31 161.55 1,690,139 -0.88(-0.54%)
Feb 03, 2023 160.41 162.95 159.93 162.44 1,761,834 +1.27(+0.79%)
Feb 02, 2023 163.51 163.95 160.27 161.16 2,650,913 -1.37(-0.84%)
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.