Indicators

Eaton Corp Plc (NY: ETN )

330.57 -2.69 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	157.96	158.61	155.29	158.35	2,199,273	+1.31(+0.83%)
Jan 30, 2023	157.18	158.73	156.80	157.04	1,185,928	-1.34(-0.84%)
Jan 27, 2023	156.68	159.47	156.31	158.38	1,315,004	+1.31(+0.83%)
Jan 26, 2023	156.67	157.71	154.67	157.07	1,396,336	+1.72(+1.11%)
Jan 25, 2023	156.32	156.32	152.36	155.35	1,373,847	-2.49(-1.58%)
Jan 24, 2023	155.47	158.65	152.87	157.84	1,628,646	+2.70(+1.74%)
Jan 23, 2023	152.11	155.53	151.26	155.13	1,550,772	+3.33(+2.19%)
Jan 20, 2023	148.90	151.89	147.27	151.81	1,995,281	+3.56(+2.40%)
Jan 19, 2023	152.65	153.18	147.97	148.24	3,075,160	-5.53(-3.60%)
Jan 18, 2023	159.00	159.33	153.56	153.78	1,779,378	-4.76(-3.00%)
Jan 17, 2023	160.46	160.89	158.20	158.54	1,867,775	-1.99(-1.24%)
Jan 13, 2023	160.04	161.18	159.29	160.53	1,628,741	-0.25(-0.16%)
Jan 12, 2023	161.69	162.53	160.38	160.79	1,696,515	+0.60(+0.38%)
Jan 11, 2023	157.06	160.27	156.64	160.18	1,595,467	+3.59(+2.29%)
Jan 10, 2023	157.15	158.21	156.22	156.59	1,751,049	-0.46(-0.29%)
Jan 09, 2023	157.65	160.36	156.77	157.05	1,266,037	-0.21(-0.14%)
Jan 06, 2023	155.25	158.37	154.00	157.26	1,774,789	+3.81(+2.48%)
Jan 05, 2023	154.14	155.02	152.52	153.46	1,531,163	-1.58(-1.02%)
Jan 04, 2023	155.57	155.75	153.02	155.04	1,430,467	+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.