Indicators

Eaton Corp Plc (NY: ETN )

308.94 -1.24 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	164.64	165.71	163.59	164.43	2,183,849	-0.84(-0.51%)
Apr 27, 2023	160.48	165.33	159.44	165.27	2,120,681	+5.95(+3.74%)
Apr 26, 2023	159.54	161.09	158.53	159.32	1,558,923	-1.83(-1.14%)
Apr 25, 2023	162.19	165.47	161.00	161.15	2,252,224	-0.01(-0.01%)
Apr 24, 2023	160.14	161.31	160.14	161.16	1,064,577	+0.90(+0.56%)
Apr 21, 2023	160.78	161.16	158.59	160.26	1,063,409	-0.08(-0.05%)
Apr 20, 2023	159.54	161.26	159.36	160.34	1,137,830	-0.43(-0.27%)
Apr 19, 2023	161.19	162.13	158.68	160.77	1,550,562	-0.28(-0.18%)
Apr 18, 2023	161.31	162.97	160.77	161.06	1,646,540	+0.62(+0.39%)
Apr 17, 2023	160.00	161.27	159.46	160.44	1,462,668	+1.22(+0.77%)
Apr 14, 2023	158.99	161.20	158.00	159.22	1,197,598	+1.11(+0.70%)
Apr 13, 2023	158.66	158.93	154.28	158.11	2,720,137	-1.50(-0.94%)
Apr 12, 2023	158.38	161.05	157.91	159.61	2,308,676	+3.37(+2.15%)
Apr 11, 2023	155.44	156.75	154.77	156.25	2,202,742	+1.34(+0.86%)
Apr 10, 2023	153.10	155.33	152.88	154.91	2,745,565	+1.17(+0.76%)
Apr 06, 2023	155.26	156.35	153.21	153.74	2,696,552	-2.18(-1.40%)
Apr 05, 2023	157.95	158.75	154.32	155.92	3,098,897	-3.72(-2.33%)
Apr 04, 2023	167.90	167.90	158.95	159.64	3,355,357	-8.16(-4.86%)

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.