Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 314.69 314.05 312.00 312.68 1,983,438 -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%)
Mar 01, 2024 288.46 293.52 287.91 292.78 2,321,962 +4.69(+1.63%)
Feb 29, 2024 286.10 288.95 285.04 288.10 2,542,279 +2.03(+0.71%)
Feb 28, 2024 282.69 286.74 281.79 286.06 1,282,932 +3.38(+1.20%)
Feb 27, 2024 283.63 284.51 281.36 282.69 1,683,441 -0.73(-0.26%)
Feb 26, 2024 285.11 286.65 283.29 283.41 1,966,507 -0.63(-0.22%)
Feb 23, 2024 284.56 287.56 282.12 284.04 1,234,713 +0.35(+0.12%)
Feb 22, 2024 281.92 285.48 281.28 283.69 2,503,810 +7.40(+2.68%)
Feb 21, 2024 274.44 277.17 273.29 276.30 1,318,956 +1.07(+0.39%)
Feb 20, 2024 275.37 276.99 273.35 275.23 1,266,385 -1.43(-0.52%)
Feb 16, 2024 275.21 278.07 272.94 276.65 1,656,143 +1.73(+0.63%)
Feb 15, 2024 274.76 276.18 271.93 274.93 1,402,369 +0.17(+0.06%)
Feb 14, 2024 273.41 276.29 271.75 274.76 1,435,379 +3.23(+1.19%)
Feb 13, 2024 267.57 272.21 265.17 271.53 2,520,270 -1.67(-0.61%)
Feb 12, 2024 276.07 276.64 271.66 273.19 1,335,848 -3.90(-1.41%)
Feb 09, 2024 272.69 277.71 272.15 277.09 1,562,464 +4.73(+1.74%)
Feb 08, 2024 272.15 273.84 271.54 272.36 1,585,916 +0.36(+0.13%)
Feb 07, 2024 272.03 273.15 270.30 272.00 1,381,941 +1.72(+0.64%)
Feb 06, 2024 269.46 271.46 267.12 270.27 1,925,162 +1.69(+0.63%)
Feb 05, 2024 268.52 269.86 265.73 268.58 1,996,272 -0.68(-0.25%)
Feb 02, 2024 265.30 270.93 264.43 269.26 3,182,760 +5.51(+2.09%)
Feb 01, 2024 254.83 263.92 254.66 263.74 3,674,815 +18.43(+7.51%)
Jan 31, 2024 247.98 249.86 244.89 245.31 2,308,056 -4.18(-1.67%)
Jan 30, 2024 248.03 250.36 247.29 249.49 1,833,326 +1.55(+0.62%)
Jan 29, 2024 243.65 248.03 243.59 247.94 1,469,363 +2.82(+1.15%)
Jan 26, 2024 245.23 246.78 244.24 245.12 1,142,258 +0.07(+0.03%)
Jan 25, 2024 242.97 245.52 241.12 245.05 1,683,684 +4.24(+1.76%)
Jan 24, 2024 244.16 244.22 240.70 240.82 1,546,721 -1.68(-0.69%)
Jan 23, 2024 243.24 243.24 238.42 242.49 1,973,130 -0.65(-0.27%)
Jan 22, 2024 244.99 246.18 242.90 243.14 1,732,837 -0.70(-0.29%)
Jan 19, 2024 241.01 243.86 239.30 243.84 1,505,176 +4.47(+1.87%)
Jan 18, 2024 236.56 239.93 235.46 239.37 1,299,348 +2.85(+1.21%)
Jan 17, 2024 236.16 238.23 235.30 236.52 2,048,215 -4.47(-1.85%)
Jan 16, 2024 240.43 242.49 238.45 240.99 1,543,083 -0.37(-0.15%)
Jan 12, 2024 243.51 243.51 240.02 241.35 1,014,836 -1.31(-0.54%)
Jan 11, 2024 240.65 242.89 238.47 242.66 1,370,851 +2.52(+1.05%)
Jan 10, 2024 240.25 241.65 239.06 240.14 1,236,854 +1.41(+0.59%)
Jan 09, 2024 236.71 239.01 234.93 238.73 977,372 +0.50(+0.21%)
Jan 08, 2024 235.39 238.42 233.47 238.23 1,282,632 +4.11(+1.75%)
Jan 05, 2024 233.85 234.82 233.00 234.13 988,845 +0.38(+0.16%)
Jan 04, 2024 233.03 236.21 233.03 233.75 1,307,672 +1.38(+0.59%)
Jan 03, 2024 236.66 236.70 231.12 232.37 1,848,973 -5.78(-2.43%)
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.