Indicators

Eaton Corp Plc (NY: ETN )

324.30 +7.20 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	314.69	314.05	312.00	312.68	1,983,531	-1.72(-0.55%)
Mar 27, 2024	314.00	314.64	308.53	314.40	1,874,407	+2.32(+0.74%)
Mar 26, 2024	311.66	316.30	311.46	312.08	2,247,052	+0.20(+0.06%)
Mar 25, 2024	315.00	315.78	311.50	311.88	1,703,612	-4.70(-1.48%)
Mar 22, 2024	314.93	317.02	314.36	316.58	2,046,500	+1.06(+0.34%)
Mar 21, 2024	311.71	315.79	310.20	315.52	2,167,472	+5.71(+1.84%)
Mar 20, 2024	304.56	310.43	303.36	309.81	1,946,184	+6.85(+2.26%)
Mar 19, 2024	298.24	303.17	297.27	302.96	1,462,145	+4.21(+1.41%)
Mar 18, 2024	300.81	303.25	298.58	298.75	1,557,328	+0.85(+0.29%)
Mar 15, 2024	298.03	302.68	297.76	297.90	3,024,650	-2.39(-0.80%)
Mar 14, 2024	302.67	302.98	297.46	300.29	2,236,445	+0.05(+0.02%)
Mar 13, 2024	296.46	300.69	295.68	300.24	1,891,168	+2.50(+0.84%)
Mar 12, 2024	293.42	298.31	291.94	297.74	2,063,309	+5.04(+1.72%)
Mar 11, 2024	295.50	295.79	289.60	292.70	1,656,607	-4.79(-1.61%)
Mar 08, 2024	299.76	303.40	295.56	297.49	1,894,396	-2.70(-0.90%)
Mar 07, 2024	297.80	300.59	295.97	300.19	1,875,354	+4.38(+1.48%)
Mar 06, 2024	294.40	297.46	293.96	295.81	1,728,406	+4.80(+1.65%)
Mar 05, 2024	293.43	294.15	288.47	291.02	2,270,406	-4.63(-1.57%)
Mar 04, 2024	294.97	297.20	293.61	295.65	1,949,252	+2.87(+0.98%)

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.