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 (%)
Jun 30, 2023 197.61 200.12 196.99 198.88 1,765,049 +2.23(+1.13%)
Jun 29, 2023 193.90 197.52 192.71 196.66 2,499,479 +4.05(+2.10%)
Jun 28, 2023 195.78 195.78 192.01 192.60 2,822,147 -2.87(-1.47%)
Jun 27, 2023 193.94 196.20 193.55 195.47 1,578,175 +1.55(+0.80%)
Jun 26, 2023 192.33 195.75 192.12 193.92 1,218,739 +1.60(+0.83%)
Jun 23, 2023 191.64 193.32 190.84 192.32 2,325,019 -1.13(-0.58%)
Jun 22, 2023 192.77 194.31 191.02 193.44 2,214,172 +0.75(+0.39%)
Jun 21, 2023 191.32 193.56 190.72 192.69 2,525,106 +0.60(+0.31%)
Jun 20, 2023 187.50 192.43 187.17 192.09 2,259,846 +2.94(+1.55%)
Jun 16, 2023 190.66 194.71 188.18 189.15 6,318,962 -5.57(-2.86%)
Jun 15, 2023 190.57 195.31 190.01 194.72 2,312,907 +3.78(+1.98%)
Jun 14, 2023 191.43 192.73 189.81 190.94 1,857,217 -0.78(-0.41%)
Jun 13, 2023 187.20 191.76 186.27 191.72 1,960,120 +4.26(+2.27%)
Jun 12, 2023 185.25 188.00 183.50 187.46 1,451,186 +2.23(+1.20%)
Jun 09, 2023 185.83 186.15 182.96 185.24 1,576,684 -0.51(-0.28%)
Jun 08, 2023 185.37 186.70 182.66 185.75 3,079,981 -0.77(-0.41%)
Jun 07, 2023 181.46 186.64 180.19 186.52 2,652,189 +5.12(+2.82%)
Jun 06, 2023 180.81 183.23 180.35 181.40 1,189,889 -0.17(-0.09%)
Jun 05, 2023 183.58 184.62 181.18 181.57 1,873,712 -2.86(-1.55%)
Jun 02, 2023 179.41 185.31 179.30 184.43 2,795,910 +7.36(+4.16%)
Jun 01, 2023 174.56 178.04 173.36 177.07 2,106,878 +3.11(+1.79%)
May 31, 2023 179.09 179.69 173.58 173.96 3,173,824 -5.84(-3.25%)
May 30, 2023 181.49 182.93 178.42 179.81 2,292,173 -0.64(-0.36%)
May 26, 2023 176.02 181.72 175.62 180.45 4,183,260 +5.45(+3.11%)
May 25, 2023 172.59 175.35 170.77 175.00 3,924,544 +8.68(+5.22%)
May 24, 2023 168.40 168.42 165.49 166.32 1,974,517 -3.15(-1.86%)
May 23, 2023 170.89 172.35 169.10 169.47 1,970,769 -2.79(-1.62%)
May 22, 2023 172.29 174.19 170.24 172.26 1,475,434 +0.03(+0.02%)
May 19, 2023 173.63 175.53 170.18 172.23 1,781,716 -0.46(-0.26%)
May 18, 2023 168.74 173.02 168.52 172.69 2,760,304 +3.57(+2.11%)
May 17, 2023 165.45 169.57 165.35 169.12 2,045,074 +4.54(+2.76%)
May 16, 2023 166.81 166.83 163.42 164.58 2,053,921 -3.47(-2.07%)
May 15, 2023 167.18 169.13 166.57 168.05 1,331,710 +1.32(+0.79%)
May 12, 2023 167.91 168.41 164.88 166.72 902,054 +0.06(+0.04%)
May 11, 2023 166.11 166.83 165.11 166.66 1,158,678 -0.58(-0.35%)
May 10, 2023 169.72 170.31 165.41 167.25 1,451,409 -1.42(-0.84%)
May 09, 2023 167.44 169.12 166.43 168.67 1,112,518 +0.66(+0.39%)
May 08, 2023 169.79 170.06 166.70 168.01 1,695,929 -1.16(-0.68%)
May 05, 2023 167.68 169.77 167.34 169.16 1,936,244 +3.43(+2.07%)
May 04, 2023 168.61 168.64 164.66 165.73 2,149,830 -3.88(-2.29%)
May 03, 2023 172.14 174.06 169.25 169.61 2,236,743 -0.86(-0.50%)
May 02, 2023 166.18 171.23 163.73 170.47 3,816,763 +4.40(+2.65%)
May 01, 2023 164.52 167.68 163.85 166.07 1,823,382 +1.63(+0.99%)
Apr 28, 2023 164.64 165.71 163.59 164.43 2,183,849 -0.84(-0.51%)
Apr 27, 2023 160.48 165.33 159.44 165.27 2,120,681 +5.95(+3.74%)
Apr 26, 2023 159.54 161.09 158.53 159.32 1,558,923 -1.83(-1.14%)
Apr 25, 2023 162.19 165.47 161.00 161.15 2,252,224 -0.01(-0.01%)
Apr 24, 2023 160.14 161.31 160.14 161.16 1,064,577 +0.90(+0.56%)
Apr 21, 2023 160.78 161.16 158.59 160.26 1,063,409 -0.08(-0.05%)
Apr 20, 2023 159.54 161.26 159.36 160.34 1,137,830 -0.43(-0.27%)
Apr 19, 2023 161.19 162.13 158.68 160.77 1,550,562 -0.28(-0.18%)
Apr 18, 2023 161.31 162.97 160.77 161.06 1,646,540 +0.62(+0.39%)
Apr 17, 2023 160.00 161.27 159.46 160.44 1,462,668 +1.22(+0.77%)
Apr 14, 2023 158.99 161.20 158.00 159.22 1,197,598 +1.11(+0.70%)
Apr 13, 2023 158.66 158.93 154.28 158.11 2,720,137 -1.50(-0.94%)
Apr 12, 2023 158.38 161.05 157.91 159.61 2,308,676 +3.37(+2.15%)
Apr 11, 2023 155.44 156.75 154.77 156.25 2,202,742 +1.34(+0.86%)
Apr 10, 2023 153.10 155.33 152.88 154.91 2,745,565 +1.17(+0.76%)
Apr 06, 2023 155.26 156.35 153.21 153.74 2,696,552 -2.18(-1.40%)
Apr 05, 2023 157.95 158.75 154.32 155.92 3,098,897 -3.72(-2.33%)
Apr 04, 2023 167.90 167.90 158.95 159.64 3,355,357 -8.16(-4.86%)
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.