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 (%)
Feb 29, 2024	285.25	288.09	284.19	287.24	2,549,882	+2.03(+0.71%)
Feb 28, 2024	281.84	285.89	280.95	285.21	1,286,769	+3.37(+1.20%)
Feb 27, 2024	282.79	283.66	280.52	281.84	1,688,475	-0.73(-0.26%)
Feb 26, 2024	284.26	285.80	282.45	282.57	1,972,388	-0.63(-0.22%)
Feb 23, 2024	283.71	286.70	281.27	283.19	1,238,405	+0.35(+0.12%)
Feb 22, 2024	281.08	284.62	280.44	282.85	2,511,298	+7.38(+2.68%)
Feb 21, 2024	273.62	276.35	272.48	275.47	1,322,900	+1.06(+0.39%)
Feb 20, 2024	274.55	276.17	272.54	274.41	1,270,172	-1.42(-0.52%)
Feb 16, 2024	274.39	277.24	272.13	275.83	1,661,096	+1.72(+0.63%)
Feb 15, 2024	273.94	275.35	271.12	274.11	1,406,563	+0.17(+0.06%)
Feb 14, 2024	272.60	275.46	270.94	273.94	1,439,672	+3.22(+1.19%)
Feb 13, 2024	266.77	271.40	264.38	270.72	2,527,807	-1.66(-0.61%)
Feb 12, 2024	275.24	275.82	270.85	272.38	1,339,843	-3.89(-1.41%)
Feb 09, 2024	271.87	276.88	271.34	276.27	1,567,136	+4.72(+1.74%)
Feb 08, 2024	271.34	273.03	270.73	271.55	1,590,659	+0.36(+0.13%)
Feb 07, 2024	271.22	272.34	269.49	271.19	1,386,086	+1.72(+0.64%)
Feb 06, 2024	268.65	270.66	266.33	269.47	1,930,919	+1.69(+0.63%)
Feb 05, 2024	267.72	269.05	264.94	267.78	2,002,242	-0.68(-0.25%)
Feb 02, 2024	264.51	270.12	263.64	268.45	3,192,278	+5.50(+2.09%)

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.