Indicators

Eaton Corp Plc (NY: ETN )

312.03 -6.23 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.