Indicators

Eaton Corp Plc (NY: ETN )

320.50 +6.17 (+1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	214.71	214.82	210.59	211.14	1,331,113	-2.23(-1.04%)
Sep 28, 2023	211.48	215.16	210.93	213.36	1,531,065	+1.16(+0.55%)
Sep 27, 2023	210.76	213.10	210.02	212.21	2,053,982	+3.26(+1.56%)
Sep 26, 2023	212.32	213.29	208.49	208.95	1,725,688	-4.78(-2.24%)
Sep 25, 2023	210.53	214.25	213.83	213.73	2,154,883	+3.21(+1.52%)
Sep 22, 2023	207.66	212.03	206.92	210.52	2,089,289	+1.99(+0.95%)
Sep 21, 2023	211.85	211.85	208.02	208.53	1,956,907	-3.96(-1.86%)
Sep 20, 2023	215.25	218.01	212.19	212.49	1,241,849	-1.50(-0.70%)
Sep 19, 2023	216.06	216.77	210.18	213.99	2,577,165	-2.96(-1.36%)
Sep 18, 2023	215.09	219.40	214.24	216.95	2,281,370	+1.50(+0.69%)
Sep 15, 2023	217.48	217.48	212.65	215.45	5,114,933	-4.47(-2.03%)
Sep 14, 2023	221.16	222.19	218.90	219.92	2,290,677	+0.73(+0.33%)
Sep 13, 2023	222.54	224.12	217.66	219.19	5,875,624	-6.43(-2.85%)
Sep 12, 2023	234.54	238.02	223.37	225.61	5,562,713	-10.04(-4.26%)
Sep 11, 2023	234.03	235.74	232.64	235.65	1,555,220	+1.89(+0.81%)
Sep 08, 2023	232.08	233.82	231.52	233.76	1,429,070	+1.31(+0.56%)
Sep 07, 2023	228.48	232.84	227.80	232.45	1,768,944	+3.17(+1.38%)
Sep 06, 2023	227.26	230.20	226.84	229.28	1,716,596	+2.02(+0.89%)
Sep 05, 2023	230.66	231.22	226.23	227.26	1,630,860	-4.06(-1.75%)

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.