Indicators

Eaton Corp Plc (NY: ETN )

325.30 +4.80 (+1.50%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	164.15	165.22	163.11	163.94	2,190,380	-0.83(-0.51%)
Apr 27, 2023	160.00	164.84	158.96	164.78	2,127,023	+5.94(+3.74%)
Apr 26, 2023	159.07	160.61	158.06	158.84	1,563,585	-1.83(-1.14%)
Apr 25, 2023	161.71	164.97	160.52	160.67	2,258,959	-0.01(-0.01%)
Apr 24, 2023	159.67	160.82	159.67	160.68	1,067,760	+0.89(+0.56%)
Apr 21, 2023	160.31	160.68	158.12	159.78	1,066,589	-0.08(-0.05%)
Apr 20, 2023	159.07	160.78	158.88	159.86	1,141,233	-0.43(-0.27%)
Apr 19, 2023	160.71	161.65	158.21	160.29	1,555,199	-0.28(-0.18%)
Apr 18, 2023	160.83	162.49	160.29	160.58	1,651,464	+0.62(+0.39%)
Apr 17, 2023	159.52	160.78	158.98	159.96	1,467,042	+1.22(+0.77%)
Apr 14, 2023	158.52	160.72	157.53	158.75	1,201,180	+1.11(+0.70%)
Apr 13, 2023	158.19	158.46	153.82	157.64	2,728,272	-1.50(-0.94%)
Apr 12, 2023	157.91	160.57	157.44	159.14	2,315,580	+3.35(+2.15%)
Apr 11, 2023	154.98	156.28	154.31	155.78	2,209,330	+1.33(+0.86%)
Apr 10, 2023	152.64	154.87	152.43	154.45	2,753,775	+1.17(+0.76%)
Apr 06, 2023	154.80	155.88	152.75	153.28	2,704,616	-2.18(-1.40%)
Apr 05, 2023	157.48	158.27	153.86	155.46	3,108,164	-3.71(-2.33%)
Apr 04, 2023	167.40	167.40	158.48	159.17	3,365,391	-8.13(-4.86%)

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.