Indicators

Eaton Corp Plc (NY: ETN )

330.18 -7.78 (-2.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	82.36	83.52	80.78	82.27	7,487,307	-2.29(-2.70%)
Feb 27, 2020	85.55	87.63	84.00	84.56	6,115,948	-3.03(-3.46%)
Feb 26, 2020	89.68	90.45	87.59	87.59	4,530,567	-1.48(-1.66%)
Feb 25, 2020	92.46	92.92	88.96	89.06	4,565,283	-3.12(-3.38%)
Feb 24, 2020	92.20	93.09	91.70	92.18	4,606,779	-2.97(-3.13%)
Feb 21, 2020	94.52	95.35	94.14	95.16	2,718,918	-0.15(-0.16%)
Feb 20, 2020	94.55	95.93	94.40	95.31	1,935,994	+0.72(+0.76%)
Feb 19, 2020	94.77	95.20	94.46	94.60	2,065,409	-0.15(-0.15%)
Feb 18, 2020	94.34	94.89	93.88	94.74	2,534,448	+0.83(+0.89%)
Feb 14, 2020	93.37	93.95	92.96	93.91	2,196,460	+0.60(+0.64%)
Feb 13, 2020	93.78	94.30	93.24	93.31	2,271,005	-1.03(-1.10%)
Feb 12, 2020	94.77	95.19	94.13	94.34	2,212,283	+0.45(+0.48%)
Feb 11, 2020	93.79	94.67	93.42	93.89	2,736,082	+0.56(+0.60%)
Feb 10, 2020	92.36	93.34	92.05	93.33	2,249,092	+0.86(+0.93%)
Feb 07, 2020	92.41	93.35	91.71	92.46	3,378,550	-0.47(-0.51%)
Feb 06, 2020	93.86	93.86	92.37	92.94	2,765,415	+0.13(+0.14%)
Feb 05, 2020	92.79	93.60	92.21	92.81	3,682,383	+1.30(+1.42%)
Feb 04, 2020	88.85	92.08	88.75	91.51	5,221,691	+4.92(+5.68%)

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.