Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 142.32 144.32 139.45 139.69 2,601,119 -2.75(-1.93%)
Apr 28, 2022 140.73 142.63 138.97 142.44 2,568,262 +2.09(+1.49%)
Apr 27, 2022 138.46 141.49 138.19 140.35 2,003,961 +1.86(+1.34%)
Apr 26, 2022 139.84 141.55 138.22 138.49 2,401,004 -3.17(-2.24%)
Apr 25, 2022 140.53 141.68 137.47 141.66 1,978,215 +0.99(+0.71%)
Apr 22, 2022 143.04 143.48 140.53 140.67 1,718,287 -3.77(-2.61%)
Apr 21, 2022 146.11 147.63 143.71 144.44 2,381,432 +0.55(+0.38%)
Apr 20, 2022 141.95 145.02 141.95 143.89 1,904,595 +3.48(+2.48%)
Apr 19, 2022 136.51 140.70 135.62 140.41 1,906,863 +4.92(+3.63%)
Apr 18, 2022 134.54 136.88 134.47 135.49 1,620,680 +0.72(+0.54%)
Apr 14, 2022 135.82 137.46 134.28 134.76 1,903,000 -1.79(-1.31%)
Apr 13, 2022 135.41 137.46 135.41 136.56 1,589,068 +0.91(+0.67%)
Apr 12, 2022 137.64 139.64 134.87 135.64 1,833,603 -1.40(-1.02%)
Apr 11, 2022 139.34 140.90 136.81 137.04 1,868,457 -2.80(-2.00%)
Apr 08, 2022 140.26 141.89 139.15 139.84 1,707,133 -0.66(-0.47%)
Apr 07, 2022 138.38 141.25 137.64 140.51 1,856,317 +0.97(+0.70%)
Apr 06, 2022 139.05 139.94 137.59 139.53 2,804,567 -1.69(-1.19%)
Apr 05, 2022 145.19 145.72 140.54 141.22 2,124,882 -4.15(-2.86%)
Apr 04, 2022 145.37 145.49 142.87 145.37 1,489,892 -0.86(-0.59%)
Apr 01, 2022 147.81 147.81 144.87 146.23 2,178,988 +0.05(+0.03%)
Mar 31, 2022 149.36 150.61 146.02 146.18 2,373,516 -3.56(-2.38%)
Mar 30, 2022 150.58 151.53 149.08 149.74 1,343,488 -1.99(-1.31%)
Mar 29, 2022 150.71 152.20 149.56 151.74 1,589,281 +3.20(+2.15%)
Mar 28, 2022 147.62 148.54 146.55 148.54 1,287,152 +0.03(+0.02%)
Mar 25, 2022 148.12 149.10 147.22 148.51 1,242,138 +0.94(+0.64%)
Mar 24, 2022 147.76 148.00 146.76 147.57 1,119,451 +0.74(+0.51%)
Mar 23, 2022 148.38 149.24 146.74 146.82 1,382,705 -2.72(-1.82%)
Mar 22, 2022 150.04 150.27 148.53 149.54 1,277,215 +0.63(+0.42%)
Mar 21, 2022 150.34 150.60 147.67 148.91 2,008,159 -0.94(-0.63%)
Mar 18, 2022 149.55 150.23 145.94 149.86 2,898,822 +0.86(+0.58%)
Mar 17, 2022 146.34 149.02 145.46 149.00 1,443,000 +1.30(+0.88%)
Mar 16, 2022 146.39 148.77 144.52 147.70 1,964,667 +2.96(+2.04%)
Mar 15, 2022 144.66 145.20 142.62 144.74 1,600,571 +1.74(+1.22%)
Mar 14, 2022 142.46 145.27 141.75 143.00 1,641,957 +1.48(+1.05%)
Mar 11, 2022 143.87 144.80 141.34 141.52 1,401,562 -1.23(-0.86%)
Mar 10, 2022 139.75 143.58 142.75 1,850,332 -0.10(-0.07%)
Mar 09, 2022 143.94 145.14 142.72 142.86 1,872,899 +2.80(+2.00%)
Mar 08, 2022 140.76 145.20 139.46 140.06 2,333,266 +0.39(+0.28%)
Mar 07, 2022 143.50 143.50 138.92 139.67 2,516,954 -3.82(-2.66%)
Mar 04, 2022 145.61 147.00 141.60 143.49 2,796,361 -4.97(-3.35%)
Mar 03, 2022 146.65 149.64 146.65 148.46 2,986,852 +2.68(+1.84%)
Mar 02, 2022 141.51 146.46 141.17 145.78 1,963,117 +5.48(+3.91%)
Mar 01, 2022 147.53 148.18 138.31 140.30 5,000,400 -7.51(-5.08%)
Feb 28, 2022 145.43 148.54 144.90 147.81 2,562,450 +0.16(+0.11%)
Feb 25, 2022 143.99 147.76 145.46 147.65 2,533,800 +3.65(+2.53%)
Feb 24, 2022 139.73 144.46 138.20 144.00 2,263,883 +0.96(+0.67%)
Feb 23, 2022 146.03 146.47 142.66 143.04 1,572,009 -2.35(-1.62%)
Feb 22, 2022 146.85 147.88 144.38 145.39 1,757,855 -1.53(-1.04%)
Feb 18, 2022 146.92 0 +0.92(+0.63%)
Feb 17, 2022 149.24 149.55 145.65 146.00 1,382,865 -4.44(-2.95%)
Feb 16, 2022 148.35 150.88 148.28 150.43 2,290,231 +1.44(+0.96%)
Feb 15, 2022 147.89 149.57 147.39 149.00 2,152,033 +3.22(+2.21%)
Feb 14, 2022 144.64 146.57 143.02 145.78 2,303,167 +1.45(+1.00%)
Feb 11, 2022 148.39 148.39 143.12 144.33 2,197,209 -3.96(-2.67%)
Feb 10, 2022 147.55 151.61 147.39 148.29 2,558,289 -1.97(-1.31%)
Feb 09, 2022 147.22 150.45 146.78 150.26 2,932,808 +5.13(+3.53%)
Feb 08, 2022 143.88 145.62 142.38 145.14 2,696,894 +1.31(+0.91%)
Feb 07, 2022 146.35 146.61 143.38 143.82 3,670,077 -0.83(-0.58%)
Feb 04, 2022 148.08 149.40 143.93 144.66 4,275,030 -5.59(-3.72%)
Feb 03, 2022 152.73 149.88 150.24 2,601,645 -4.39(-2.84%)
Feb 02, 2022 153.07 155.05 152.27 154.63 1,634,285 +1.94(+1.27%)
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.