Skip to main content

Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 213.99 214.10 209.89 210.43 1,335,592 -2.22(-1.04%)
Sep 28, 2023 210.77 214.43 210.22 212.65 1,536,217 +1.16(+0.55%)
Sep 27, 2023 210.05 212.39 209.31 211.49 2,060,895 +3.25(+1.56%)
Sep 26, 2023 211.61 212.58 207.79 208.25 1,731,495 -4.77(-2.24%)
Sep 25, 2023 209.83 213.53 213.11 213.01 2,162,135 +3.20(+1.52%)
Sep 22, 2023 206.97 211.32 206.22 209.82 2,096,320 +1.98(+0.95%)
Sep 21, 2023 211.14 211.14 207.32 207.83 1,963,492 -3.95(-1.86%)
Sep 20, 2023 214.53 217.28 211.47 211.78 1,246,028 -1.49(-0.70%)
Sep 19, 2023 215.33 216.04 209.47 213.27 2,585,838 -2.95(-1.36%)
Sep 18, 2023 214.37 218.66 213.52 216.22 2,289,048 +1.49(+0.69%)
Sep 15, 2023 216.75 216.75 211.94 214.73 5,132,147 -4.45(-2.03%)
Sep 14, 2023 220.41 221.44 218.16 219.18 2,298,386 +0.73(+0.33%)
Sep 13, 2023 221.79 223.37 216.93 218.45 5,895,397 -6.40(-2.85%)
Sep 12, 2023 233.75 237.23 222.62 224.85 5,581,433 -10.00(-4.26%)
Sep 11, 2023 233.25 234.95 231.86 234.86 1,560,453 +1.88(+0.81%)
Sep 08, 2023 231.31 233.03 230.74 232.97 1,433,879 +1.30(+0.56%)
Sep 07, 2023 227.72 232.05 227.04 231.67 1,774,897 +3.16(+1.38%)
Sep 06, 2023 226.50 229.43 226.08 228.51 1,722,373 +2.01(+0.89%)
Sep 05, 2023 229.88 230.45 225.47 226.50 1,636,348 -4.04(-1.75%)
Sep 01, 2023 228.35 230.85 228.09 230.55 1,442,585 +3.26(+1.43%)
Aug 31, 2023 226.93 229.13 226.32 227.29 2,068,585 +0.29(+0.13%)
Aug 30, 2023 225.98 227.15 224.91 227.00 1,252,302 +1.97(+0.88%)
Aug 29, 2023 222.08 225.78 222.08 225.03 1,411,006 +1.81(+0.81%)
Aug 28, 2023 221.22 224.66 221.16 223.22 1,633,158 +1.96(+0.89%)
Aug 25, 2023 219.03 222.49 216.70 221.25 2,466,545 +3.30(+1.51%)
Aug 24, 2023 218.84 221.18 217.76 217.96 2,860,868 -0.39(-0.18%)
Aug 23, 2023 214.86 219.81 214.86 218.34 1,781,486 +3.96(+1.85%)
Aug 22, 2023 214.21 214.92 212.46 214.38 1,513,115 +1.53(+0.72%)
Aug 21, 2023 212.60 213.34 210.21 212.86 1,361,063 +1.08(+0.51%)
Aug 18, 2023 209.90 213.37 209.26 211.78 1,752,001 +0.27(+0.13%)
Aug 17, 2023 213.96 215.54 211.00 211.51 1,106,881 -1.69(-0.79%)
Aug 16, 2023 215.09 216.96 213.11 213.20 1,262,350 -1.83(-0.85%)
Aug 15, 2023 214.89 215.72 213.89 215.03 978,670 -1.09(-0.50%)
Aug 14, 2023 214.38 217.20 214.37 216.11 1,291,552 +0.67(+0.31%)
Aug 11, 2023 214.78 216.78 214.15 215.44 1,048,300 +1.41(+0.66%)
Aug 10, 2023 214.71 217.10 213.01 214.03 1,331,782 -0.89(-0.41%)
Aug 09, 2023 216.97 217.61 214.02 214.92 1,775,189 -2.34(-1.08%)
Aug 08, 2023 217.05 217.61 215.02 217.26 1,614,584 -0.88(-0.40%)
Aug 07, 2023 214.41 218.77 214.10 218.13 1,498,563 +5.12(+2.40%)
Aug 04, 2023 215.02 216.35 212.81 213.01 2,071,732 -0.33(-0.16%)
Aug 03, 2023 213.98 215.65 211.92 213.35 2,170,658 -1.74(-0.81%)
Aug 02, 2023 214.31 221.86 212.65 215.09 3,667,309 -0.13(-0.06%)
Aug 01, 2023 207.74 216.10 207.35 215.22 5,113,359 +13.44(+6.66%)
Jul 31, 2023 201.15 201.98 199.74 201.77 2,387,700 +1.98(+0.99%)
Jul 28, 2023 200.39 201.04 198.76 199.79 2,067,144 +1.18(+0.59%)
Jul 27, 2023 201.06 201.06 198.00 198.61 3,426,453 -0.92(-0.46%)
Jul 26, 2023 201.30 202.42 197.39 199.53 2,723,189 -3.19(-1.58%)
Jul 25, 2023 202.03 203.85 201.54 202.73 2,315,621 -1.05(-0.52%)
Jul 24, 2023 204.73 206.06 203.42 203.78 1,680,321 -0.33(-0.16%)
Jul 21, 2023 207.20 207.87 203.18 204.10 2,628,860 -3.16(-1.53%)
Jul 20, 2023 207.23 208.17 206.23 207.27 2,009,264 +1.08(+0.52%)
Jul 19, 2023 204.82 207.55 204.68 206.19 2,560,505 -0.52(-0.25%)
Jul 18, 2023 202.65 207.09 202.41 206.71 2,544,049 +4.30(+2.13%)
Jul 17, 2023 199.84 203.02 198.73 202.40 1,409,846 +2.46(+1.23%)
Jul 14, 2023 200.44 200.81 198.61 199.94 1,106,137 -0.88(-0.44%)
Jul 13, 2023 199.01 201.61 197.70 200.83 1,524,722 +2.40(+1.21%)
Jul 12, 2023 201.46 201.48 198.18 198.43 1,665,233 -1.03(-0.52%)
Jul 11, 2023 198.19 200.13 197.79 199.46 1,800,212 -0.09(-0.04%)
Jul 10, 2023 195.75 199.64 195.50 199.55 1,657,767 +4.52(+2.32%)
Jul 07, 2023 193.84 197.39 193.36 195.03 1,614,634 +0.70(+0.36%)
Jul 06, 2023 194.14 195.32 192.96 194.33 1,895,621 -1.13(-0.58%)
Jul 05, 2023 195.65 197.01 194.84 195.46 1,613,785 -1.70(-0.86%)
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.