Skip to main content

Eaton Corp Plc (NY: ETN )

303.02 -5.92 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 309.04 311.66 302.26 303.02 3,084,670 -5.92(-1.92%)
Apr 18, 2024 313.75 315.71 308.46 308.94 1,860,407 -1.24(-0.40%)
Apr 17, 2024 316.68 316.68 305.85 310.18 2,204,656 -5.17(-1.64%)
Apr 16, 2024 312.89 317.54 311.32 315.35 1,547,432 +0.07(+0.02%)
Apr 15, 2024 324.00 324.82 313.88 315.28 2,447,198 -3.22(-1.01%)
Apr 12, 2024 314.27 318.67 314.27 318.50 2,248,540 +1.24(+0.39%)
Apr 11, 2024 314.41 319.36 312.95 317.26 1,548,615 +2.89(+0.92%)
Apr 10, 2024 309.00 317.37 306.21 314.37 2,426,006 +0.50(+0.16%)
Apr 09, 2024 324.94 325.51 313.00 313.87 4,069,165 -11.95(-3.67%)
Apr 08, 2024 326.30 329.37 323.63 325.82 2,423,761 -4.69(-1.42%)
Apr 05, 2024 323.93 331.47 322.79 330.51 2,644,239 +10.35(+3.23%)
Apr 04, 2024 323.91 326.21 318.17 320.16 3,039,450 -0.78(-0.24%)
Apr 03, 2024 315.50 322.36 315.50 320.94 2,984,653 +6.19(+1.97%)
Apr 02, 2024 313.04 316.43 312.58 314.75 2,773,176 +2.72(+0.87%)
Apr 01, 2024 313.00 314.13 311.07 312.03 1,213,200 -0.65(-0.21%)
Mar 28, 2024 314.69 314.05 312.00 312.68 1,983,531 -1.72(-0.55%)
Mar 27, 2024 314.00 314.64 308.53 314.40 1,874,407 +2.32(+0.74%)
Mar 26, 2024 311.66 316.30 311.46 312.08 2,247,052 +0.20(+0.06%)
Mar 25, 2024 315.00 315.78 311.50 311.88 1,703,612 -4.70(-1.48%)
Mar 22, 2024 314.93 317.02 314.36 316.58 2,046,500 +1.06(+0.34%)
Mar 21, 2024 311.71 315.79 310.20 315.52 2,167,472 +5.71(+1.84%)
Mar 20, 2024 304.56 310.43 303.36 309.81 1,946,184 +6.85(+2.26%)
Mar 19, 2024 298.24 303.17 297.27 302.96 1,462,145 +4.21(+1.41%)
Mar 18, 2024 300.81 303.25 298.58 298.75 1,557,328 +0.85(+0.29%)
Mar 15, 2024 298.03 302.68 297.76 297.90 3,024,650 -2.39(-0.80%)
Mar 14, 2024 302.67 302.98 297.46 300.29 2,236,445 +0.05(+0.02%)
Mar 13, 2024 296.46 300.69 295.68 300.24 1,891,168 +2.50(+0.84%)
Mar 12, 2024 293.42 298.31 291.94 297.74 2,063,309 +5.04(+1.72%)
Mar 11, 2024 295.50 295.79 289.60 292.70 1,656,607 -4.79(-1.61%)
Mar 08, 2024 299.76 303.40 295.56 297.49 1,894,396 -2.70(-0.90%)
Mar 07, 2024 297.80 300.59 295.97 300.19 1,875,354 +4.38(+1.48%)
Mar 06, 2024 294.40 297.46 293.96 295.81 1,728,406 +4.80(+1.65%)
Mar 05, 2024 293.43 294.15 288.47 291.02 2,270,406 -4.63(-1.57%)
Mar 04, 2024 294.97 297.20 293.61 295.65 1,949,252 +2.87(+0.98%)
Mar 01, 2024 288.46 293.52 287.91 292.78 2,321,962 +4.69(+1.63%)
Feb 29, 2024 286.10 288.95 285.04 288.10 2,542,279 +2.03(+0.71%)
Feb 28, 2024 282.69 286.74 281.79 286.06 1,282,932 +3.38(+1.20%)
Feb 27, 2024 283.63 284.51 281.36 282.69 1,683,441 -0.73(-0.26%)
Feb 26, 2024 285.11 286.65 283.29 283.41 1,966,507 -0.63(-0.22%)
Feb 23, 2024 284.56 287.56 282.12 284.04 1,234,713 +0.35(+0.12%)
Feb 22, 2024 281.92 285.48 281.28 283.69 2,503,810 +7.40(+2.68%)
Feb 21, 2024 274.44 277.17 273.29 276.30 1,318,956 +1.07(+0.39%)
Feb 20, 2024 275.37 276.99 273.35 275.23 1,266,385 -1.43(-0.52%)
Feb 16, 2024 275.21 278.07 272.94 276.65 1,656,143 +1.73(+0.63%)
Feb 15, 2024 274.76 276.18 271.93 274.93 1,402,369 +0.17(+0.06%)
Feb 14, 2024 273.41 276.29 271.75 274.76 1,435,379 +3.23(+1.19%)
Feb 13, 2024 267.57 272.21 265.17 271.53 2,520,270 -1.67(-0.61%)
Feb 12, 2024 276.07 276.64 271.66 273.19 1,335,848 -3.90(-1.41%)
Feb 09, 2024 272.69 277.71 272.15 277.09 1,562,464 +4.73(+1.74%)
Feb 08, 2024 272.15 273.84 271.54 272.36 1,585,916 +0.36(+0.13%)
Feb 07, 2024 272.03 273.15 270.30 272.00 1,381,953 +1.72(+0.64%)
Feb 06, 2024 269.46 271.46 267.12 270.27 1,925,162 +1.69(+0.63%)
Feb 05, 2024 268.52 269.86 265.73 268.58 1,996,272 -0.68(-0.25%)
Feb 02, 2024 265.30 270.93 264.43 269.26 3,182,760 +5.51(+2.09%)
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.