Skip to main content

Eaton Corp Plc (NY: ETN )

328.92 +14.27 (+4.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 163.60 164.66 162.56 163.39 2,197,751 -0.83(-0.51%)
Apr 27, 2023 159.46 164.28 158.43 164.22 2,134,181 +5.91(+3.74%)
Apr 26, 2023 158.53 160.07 157.53 158.31 1,568,847 -1.82(-1.14%)
Apr 25, 2023 161.16 164.42 159.98 160.13 2,266,561 -0.01(-0.01%)
Apr 24, 2023 159.13 160.28 159.13 160.14 1,071,354 +0.89(+0.56%)
Apr 21, 2023 159.77 160.14 157.59 159.25 1,070,178 -0.08(-0.05%)
Apr 20, 2023 158.53 160.24 158.35 159.33 1,145,073 -0.43(-0.27%)
Apr 19, 2023 160.17 161.11 157.68 159.76 1,560,432 -0.28(-0.18%)
Apr 18, 2023 160.29 161.94 159.75 160.04 1,657,022 +0.62(+0.39%)
Apr 17, 2023 158.99 160.25 158.45 159.43 1,471,979 +1.21(+0.77%)
Apr 14, 2023 157.99 160.18 157.00 158.21 1,205,222 +1.10(+0.70%)
Apr 13, 2023 157.66 157.92 153.30 157.11 2,737,453 -1.50(-0.94%)
Apr 12, 2023 157.38 160.03 156.91 158.60 2,323,373 +3.34(+2.15%)
Apr 11, 2023 154.46 155.76 153.79 155.26 2,216,765 +1.33(+0.86%)
Apr 10, 2023 152.13 154.35 151.92 153.93 2,763,043 +1.16(+0.76%)
Apr 06, 2023 154.28 155.36 152.24 152.77 2,713,718 -2.17(-1.40%)
Apr 05, 2023 156.95 157.74 153.34 154.94 3,118,624 -3.70(-2.33%)
Apr 04, 2023 166.84 166.84 157.95 158.63 3,376,717 -8.10(-4.86%)
Apr 03, 2023 166.72 168.35 166.00 166.74 1,383,665 -0.78(-0.47%)
Mar 31, 2023 166.44 167.93 165.50 167.52 2,998,423 +2.20(+1.33%)
Mar 30, 2023 165.44 166.98 164.57 165.32 1,739,021 +1.43(+0.87%)
Mar 29, 2023 163.41 164.08 162.04 163.89 1,830,379 +2.00(+1.23%)
Mar 28, 2023 160.31 161.97 160.24 161.90 1,674,747 +1.67(+1.04%)
Mar 27, 2023 161.40 161.48 159.49 160.23 1,934,055 +0.23(+0.15%)
Mar 24, 2023 159.81 160.38 156.66 159.99 2,244,992 -0.88(-0.55%)
Mar 23, 2023 162.42 164.59 159.50 160.87 2,192,321 -1.58(-0.98%)
Mar 22, 2023 163.28 166.75 162.43 162.46 2,263,750 -0.76(-0.47%)
Mar 21, 2023 162.39 163.71 161.90 163.22 1,552,064 +3.30(+2.07%)
Mar 20, 2023 159.16 161.00 158.02 159.91 2,054,808 +3.33(+2.13%)
Mar 17, 2023 159.91 160.28 155.42 156.58 6,137,225 -4.13(-2.57%)
Mar 16, 2023 155.91 161.39 154.39 160.72 3,530,550 +5.00(+3.21%)
Mar 15, 2023 164.40 164.49 154.38 155.72 4,629,336 -12.28(-7.31%)
Mar 14, 2023 168.36 169.52 165.56 168.00 2,518,416 +2.60(+1.57%)
Mar 13, 2023 164.15 167.71 162.93 165.40 2,391,241 -1.10(-0.66%)
Mar 10, 2023 170.76 170.79 166.08 166.50 2,817,013 -3.98(-2.33%)
Mar 09, 2023 174.29 174.29 169.97 170.48 2,059,903 -2.78(-1.60%)
Mar 08, 2023 171.82 173.49 171.22 173.26 2,020,506 +1.67(+0.97%)
Mar 07, 2023 173.12 173.20 170.96 171.59 1,642,355 -1.61(-0.93%)
Mar 06, 2023 173.76 174.76 172.90 173.20 1,417,679 -0.39(-0.23%)
Mar 03, 2023 171.58 173.70 170.06 173.59 1,581,729 +3.19(+1.87%)
Mar 02, 2023 168.14 170.70 167.26 170.40 1,482,369 +1.28(+0.76%)
Mar 01, 2023 169.78 171.08 168.71 169.12 1,723,333 -1.07(-0.63%)
Feb 28, 2023 169.28 170.66 168.78 170.19 2,352,263 +0.53(+0.32%)
Feb 27, 2023 169.82 170.50 168.72 169.66 1,981,597 +1.10(+0.65%)
Feb 24, 2023 165.79 168.59 165.39 168.56 1,755,626 +0.46(+0.27%)
Feb 23, 2023 167.91 168.48 165.39 168.10 1,322,318 +1.43(+0.86%)
Feb 22, 2023 166.59 168.46 165.80 166.67 1,598,709 +0.53(+0.32%)
Feb 21, 2023 169.01 169.89 165.34 166.13 1,525,300 -4.36(-2.56%)
Feb 17, 2023 169.28 171.42 168.24 170.49 1,729,576 +1.10(+0.65%)
Feb 16, 2023 167.57 170.06 166.59 169.39 1,539,237 +0.35(+0.21%)
Feb 15, 2023 167.77 169.13 167.00 169.04 1,066,452 +0.76(+0.45%)
Feb 14, 2023 168.64 170.30 166.62 168.28 1,279,430 -1.31(-0.77%)
Feb 13, 2023 166.89 170.85 166.78 169.60 2,571,228 +3.32(+2.00%)
Feb 10, 2023 163.26 166.53 162.39 166.28 2,318,897 +3.54(+2.18%)
Feb 09, 2023 164.80 166.17 162.46 162.74 3,364,810 -1.57(-0.95%)
Feb 08, 2023 158.22 165.75 157.70 164.30 4,047,306 +4.27(+2.67%)
Feb 07, 2023 156.91 160.32 156.91 160.03 2,284,255 +2.08(+1.32%)
Feb 06, 2023 157.04 158.60 156.74 157.95 1,728,679 -0.87(-0.55%)
Feb 03, 2023 156.83 159.32 156.37 158.82 1,802,009 +1.25(+0.79%)
Feb 02, 2023 159.87 160.30 156.70 157.57 2,711,361 -1.34(-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.