Indicators

Eaton Corp Plc (NY: ETN )

324.30 +7.20 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.