Indicators

Eaton Corp Plc (NY: ETN )

320.50 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2023	169.84	171.23	169.35	170.76	2,344,373	+0.54(+0.32%)
Feb 27, 2023	170.39	171.07	169.29	170.23	1,974,950	+1.10(+0.65%)
Feb 24, 2023	166.35	169.16	165.95	169.12	1,749,738	+0.46(+0.27%)
Feb 23, 2023	168.48	169.04	165.95	168.66	1,317,882	+1.43(+0.86%)
Feb 22, 2023	167.15	169.03	166.36	167.23	1,593,347	+0.54(+0.32%)
Feb 21, 2023	169.58	170.46	165.90	166.69	1,520,184	-4.37(-2.56%)
Feb 17, 2023	169.85	171.99	168.81	171.07	1,723,775	+1.10(+0.65%)
Feb 16, 2023	168.14	170.64	167.15	169.96	1,534,074	+0.35(+0.21%)
Feb 15, 2023	168.33	169.70	167.57	169.61	1,062,875	+0.76(+0.45%)
Feb 14, 2023	169.21	170.87	167.18	168.85	1,275,138	-1.32(-0.77%)
Feb 13, 2023	167.45	171.43	167.34	170.17	2,562,604	+3.33(+2.00%)
Feb 10, 2023	163.81	167.09	162.93	166.84	2,311,119	+3.55(+2.18%)
Feb 09, 2023	165.35	166.73	163.00	163.29	3,353,524	-1.57(-0.95%)
Feb 08, 2023	158.76	166.31	158.23	164.86	4,033,731	+4.28(+2.67%)
Feb 07, 2023	157.44	160.87	157.44	160.57	2,276,594	+2.09(+1.32%)
Feb 06, 2023	157.56	159.13	157.26	158.48	1,722,881	-0.87(-0.55%)
Feb 03, 2023	157.36	159.85	156.89	159.35	1,795,965	+1.25(+0.79%)
Feb 02, 2023	160.41	160.84	157.22	158.10	2,702,267	-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.