Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 158.43 159.08 155.75 158.82 2,192,716 +1.31(+0.83%)
Jan 30, 2023 157.65 159.21 157.27 157.51 1,182,392 -1.34(-0.84%)
Jan 27, 2023 157.15 159.95 156.77 158.85 1,311,083 +1.31(+0.83%)
Jan 26, 2023 157.14 158.18 155.13 157.54 1,392,173 +1.72(+1.11%)
Jan 25, 2023 156.78 156.78 152.82 155.81 1,369,750 -2.50(-1.58%)
Jan 24, 2023 155.93 159.12 153.33 158.31 1,623,790 +2.71(+1.74%)
Jan 23, 2023 152.56 155.99 151.71 155.60 1,546,148 +3.34(+2.19%)
Jan 20, 2023 149.34 152.35 147.71 152.26 1,989,331 +3.57(+2.40%)
Jan 19, 2023 153.10 153.64 148.41 148.69 3,065,991 -5.55(-3.60%)
Jan 18, 2023 159.48 159.81 154.02 154.24 1,774,072 -4.78(-3.00%)
Jan 17, 2023 160.93 161.38 158.68 159.01 1,862,206 -2.00(-1.24%)
Jan 13, 2023 160.52 161.66 159.77 161.01 1,623,885 -0.25(-0.16%)
Jan 12, 2023 162.18 163.02 160.86 161.27 1,691,456 +0.61(+0.38%)
Jan 11, 2023 157.53 160.75 157.11 160.66 1,590,710 +3.60(+2.29%)
Jan 10, 2023 157.62 158.68 156.69 157.06 1,745,828 -0.46(-0.29%)
Jan 09, 2023 158.12 160.84 157.24 157.52 1,262,263 -0.22(-0.14%)
Jan 06, 2023 155.72 158.84 154.46 157.73 1,769,498 +3.82(+2.48%)
Jan 05, 2023 154.60 155.48 152.97 153.91 1,526,598 -1.59(-1.02%)
Jan 04, 2023 156.04 156.22 153.47 155.50 1,426,202 +1.05(+0.68%)
Jan 03, 2023 154.78 155.62 152.68 154.45 1,210,662 +0.78(+0.51%)
Dec 30, 2022 153.66 154.16 152.37 153.67 844,450 -0.39(-0.25%)
Dec 29, 2022 153.78 154.86 153.34 154.06 893,503 +1.57(+1.03%)
Dec 28, 2022 154.31 154.85 152.26 152.50 740,159 -1.56(-1.01%)
Dec 27, 2022 154.11 154.97 153.16 154.05 1,366,185 +0.53(+0.34%)
Dec 23, 2022 152.41 153.73 151.98 153.52 927,355 +0.68(+0.44%)
Dec 22, 2022 153.68 153.92 150.42 152.85 1,148,868 -1.97(-1.27%)
Dec 21, 2022 153.98 155.13 153.43 154.81 1,359,515 +2.16(+1.42%)
Dec 20, 2022 151.33 153.06 150.56 152.65 1,471,926 +1.38(+0.91%)
Dec 19, 2022 151.42 153.39 150.83 151.27 1,497,302 +0.00(+0.00%)
Dec 16, 2022 150.27 151.84 148.42 151.27 3,450,469 -0.86(-0.57%)
Dec 15, 2022 155.61 156.09 151.60 152.13 1,932,790 -5.85(-3.71%)
Dec 14, 2022 160.21 161.11 157.37 157.99 1,650,639 -2.23(-1.39%)
Dec 13, 2022 161.55 161.87 158.36 160.22 2,082,403 +2.75(+1.75%)
Dec 12, 2022 155.09 157.63 154.57 157.47 1,550,383 +2.50(+1.61%)
Dec 09, 2022 155.71 156.10 155.71 154.97 1,091,770 -0.46(-0.30%)
Dec 08, 2022 154.59 155.54 153.99 155.43 1,351,421 +1.45(+0.94%)
Dec 07, 2022 153.81 155.11 153.32 153.98 1,836,385 -0.53(-0.34%)
Dec 06, 2022 156.26 156.80 153.06 154.51 1,601,182 -2.50(-1.59%)
Dec 05, 2022 157.83 158.40 156.39 157.01 1,340,987 -2.89(-1.81%)
Dec 02, 2022 157.69 160.15 155.74 159.90 1,901,394 -0.05(-0.03%)
Dec 01, 2022 160.47 161.47 157.74 159.95 1,518,597 -0.09(-0.05%)
Nov 30, 2022 158.33 160.28 155.74 160.03 2,847,971 +1.27(+0.80%)
Nov 29, 2022 158.68 159.57 157.75 158.76 1,096,299 -0.39(-0.25%)
Nov 28, 2022 161.25 162.28 158.50 159.15 1,759,842 -3.49(-2.14%)
Nov 25, 2022 162.93 163.72 162.31 162.64 642,338 +0.73(+0.45%)
Nov 23, 2022 163.51 164.01 161.54 161.90 1,431,566 -1.10(-0.67%)
Nov 22, 2022 161.80 163.34 161.28 163.00 1,602,435 +1.89(+1.17%)
Nov 21, 2022 161.40 162.47 160.62 161.11 1,253,325 -0.45(-0.28%)
Nov 18, 2022 160.84 161.67 159.08 161.56 1,909,988 +2.33(+1.46%)
Nov 17, 2022 156.78 159.49 155.76 159.23 1,555,934 +0.87(+0.55%)
Nov 16, 2022 158.48 159.38 156.94 158.36 1,530,483 -0.64(-0.40%)
Nov 15, 2022 160.15 160.23 157.60 159.00 1,517,116 +0.73(+0.46%)
Nov 14, 2022 157.63 160.79 157.16 158.27 1,979,816 +0.05(+0.03%)
Nov 11, 2022 159.29 160.10 157.48 158.22 2,411,736 -0.52(-0.33%)
Nov 10, 2022 157.22 159.15 156.17 158.74 2,437,211 +5.71(+3.73%)
Nov 09, 2022 153.05 155.31 152.62 153.03 1,517,244 -1.06(-0.69%)
Nov 08, 2022 154.88 155.83 153.01 154.09 1,646,805 -0.20(-0.13%)
Nov 07, 2022 154.48 155.73 153.03 154.29 2,401,945 -0.28(-0.18%)
Nov 04, 2022 155.01 155.81 151.35 154.58 2,993,145 +3.99(+2.65%)
Nov 03, 2022 145.18 153.05 145.10 150.58 3,819,660 +3.88(+2.64%)
Nov 02, 2022 148.06 146.57 146.71 2,985,491 -1.00(-0.68%)
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.