Indicators

Eaton Corp Plc (NY: ETN )

330.57 -2.69 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	313.75	313.11	311.07	311.75	1,989,462	-1.72(-0.55%)
Mar 27, 2024	313.06	313.70	307.61	313.46	1,880,012	+2.31(+0.74%)
Mar 26, 2024	310.73	315.36	310.53	311.15	2,253,771	+0.20(+0.06%)
Mar 25, 2024	314.06	314.84	310.57	310.95	1,708,706	-4.69(-1.48%)
Mar 22, 2024	313.99	316.07	313.42	315.64	2,052,620	+1.06(+0.34%)
Mar 21, 2024	310.78	314.85	309.27	314.58	2,173,953	+5.69(+1.84%)
Mar 20, 2024	303.65	309.50	302.46	308.89	1,952,004	+6.83(+2.26%)
Mar 19, 2024	297.35	302.27	296.38	302.06	1,466,517	+4.20(+1.41%)
Mar 18, 2024	299.91	302.34	297.69	297.86	1,561,985	+0.85(+0.29%)
Mar 15, 2024	297.14	301.77	296.87	297.01	3,033,695	-2.38(-0.80%)
Mar 14, 2024	301.77	302.08	296.57	299.39	2,243,133	+0.05(+0.02%)
Mar 13, 2024	295.58	299.79	294.80	299.35	1,896,823	+2.49(+0.84%)
Mar 12, 2024	292.55	297.42	291.07	296.85	2,069,479	+5.02(+1.72%)
Mar 11, 2024	294.62	294.91	288.74	291.83	1,661,561	-4.78(-1.61%)
Mar 08, 2024	298.87	302.50	294.68	296.60	1,900,061	-2.69(-0.90%)
Mar 07, 2024	296.91	299.69	295.09	299.30	1,880,962	+4.36(+1.48%)
Mar 06, 2024	293.52	296.57	293.08	294.93	1,733,575	+4.78(+1.65%)
Mar 05, 2024	292.56	293.27	287.61	290.15	2,277,195	-4.62(-1.57%)
Mar 04, 2024	294.09	296.32	292.74	294.77	1,955,081	+2.86(+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.