Indicators

Eaton Corp Plc (NY: ETN )

330.57 -2.69 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	114.07	114.40	112.40	113.43	3,808,718	-0.74(-0.65%)
Nov 27, 2020	114.92	115.06	113.56	114.17	1,110,229	-0.27(-0.24%)
Nov 25, 2020	114.86	114.86	113.05	114.44	1,894,372	-0.99(-0.86%)
Nov 24, 2020	113.87	115.83	113.03	115.43	2,892,610	+2.80(+2.49%)
Nov 23, 2020	110.80	112.71	110.57	112.63	2,487,954	+2.68(+2.44%)
Nov 20, 2020	110.73	111.19	109.59	109.95	2,330,114	-0.67(-0.61%)
Nov 19, 2020	110.12	111.39	107.62	110.63	2,396,563	+1.28(+1.17%)
Nov 18, 2020	108.77	110.55	108.32	109.34	1,368,952	+0.64(+0.59%)
Nov 17, 2020	108.82	109.49	107.19	108.71	1,396,079	-1.34(-1.22%)
Nov 16, 2020	109.39	110.43	107.40	110.05	2,043,213	+2.86(+2.66%)
Nov 13, 2020	106.77	107.93	106.29	107.19	1,793,258	+1.06(+1.00%)
Nov 12, 2020	106.40	106.92	105.24	106.13	1,237,681	-0.70(-0.66%)
Nov 11, 2020	109.57	109.58	106.02	106.83	2,264,352	-0.74(-0.69%)
Nov 10, 2020	106.45	108.47	106.05	107.57	2,127,415	+1.27(+1.20%)
Nov 09, 2020	109.48	111.90	106.22	106.30	3,160,307	+3.31(+3.22%)
Nov 06, 2020	102.87	104.12	102.32	102.98	1,294,520	+0.14(+0.14%)
Nov 05, 2020	100.94	103.48	100.56	102.84	2,109,627	+4.35(+4.41%)
Nov 04, 2020	102.50	102.50	97.05	98.50	3,089,896	-4.98(-4.81%)
Nov 03, 2020	101.62	104.16	99.45	103.47	2,521,166	+3.64(+3.64%)

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.