Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

328.92 +14.27 (+4.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.