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 (%)
Apr 26, 2024	318.21	325.32	318.21	324.30	2,305,694	+7.20(+2.27%)
Apr 25, 2024	314.05	318.88	312.15	317.10	2,453,102	-1.69(-0.53%)
Apr 24, 2024	324.00	325.41	313.95	318.79	3,550,298	+5.95(+1.90%)
Apr 23, 2024	311.94	315.28	310.39	312.84	2,781,307	+4.75(+1.54%)
Apr 22, 2024	305.35	310.34	304.17	308.09	2,379,302	+5.07(+1.67%)
Apr 19, 2024	309.04	311.66	302.26	303.02	3,084,670	-5.92(-1.92%)
Apr 18, 2024	313.75	315.71	308.46	308.94	1,860,407	-1.24(-0.40%)
Apr 17, 2024	316.68	316.68	305.85	310.18	2,204,656	-5.17(-1.64%)
Apr 16, 2024	312.89	317.54	311.32	315.35	1,547,432	+0.07(+0.02%)
Apr 15, 2024	324.00	324.82	313.88	315.28	2,447,198	-3.22(-1.01%)
Apr 12, 2024	314.27	318.67	314.27	318.50	2,248,540	+1.24(+0.39%)
Apr 11, 2024	314.41	319.36	312.95	317.26	1,548,615	+2.89(+0.92%)
Apr 10, 2024	309.00	317.37	306.21	314.37	2,426,006	+0.50(+0.16%)
Apr 09, 2024	324.94	325.51	313.00	313.87	4,069,165	-11.95(-3.67%)
Apr 08, 2024	326.30	329.37	323.63	325.82	2,423,761	-4.69(-1.42%)
Apr 05, 2024	323.93	331.47	322.79	330.51	2,644,239	+10.35(+3.23%)
Apr 04, 2024	323.91	326.21	318.17	320.16	3,039,450	-0.78(-0.24%)
Apr 03, 2024	315.50	322.36	315.50	320.94	2,984,653	+6.19(+1.97%)
Apr 02, 2024	313.04	316.43	312.58	314.75	2,773,176	+2.72(+0.87%)

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.