Indicators

Eaton Corp Plc (NY: ETN )

331.45 +4.02 (+1.23%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	137.52	137.77	136.58	137.50	1,626,259	+0.62(+0.46%)
May 27, 2021	136.74	137.65	136.38	136.88	3,256,042	+1.52(+1.13%)
May 26, 2021	135.56	136.03	134.53	135.35	1,236,356	+0.16(+0.12%)
May 25, 2021	135.98	136.95	134.70	135.19	1,780,307	-0.78(-0.58%)
May 24, 2021	136.91	136.91	135.03	135.98	1,416,646	+0.20(+0.15%)
May 21, 2021	136.91	137.79	135.16	135.78	1,891,782	-0.19(-0.14%)
May 20, 2021	135.74	136.14	134.31	135.97	2,407,385	+0.82(+0.61%)
May 19, 2021	134.59	135.52	133.02	135.14	2,060,384	-1.49(-1.09%)
May 18, 2021	139.44	139.56	136.57	136.63	1,338,811	-2.93(-2.10%)
May 17, 2021	139.79	140.72	138.97	139.56	1,549,455	-0.69(-0.49%)
May 14, 2021	138.88	140.70	138.50	140.26	1,598,022	+2.23(+1.62%)
May 13, 2021	135.00	138.96	135.00	138.02	2,155,015	+2.72(+2.01%)
May 12, 2021	136.56	137.57	134.94	135.31	3,316,814	-1.95(-1.42%)
May 11, 2021	138.06	138.35	135.96	137.25	1,737,651	-1.56(-1.13%)
May 10, 2021	139.40	140.66	138.79	138.82	1,542,689	-0.09(-0.07%)
May 07, 2021	137.15	139.68	136.03	138.91	1,692,028	+1.02(+0.74%)
May 06, 2021	137.25	137.95	136.15	137.90	2,018,843	+0.90(+0.66%)
May 05, 2021	136.83	137.95	134.86	136.99	2,902,262	+0.76(+0.56%)
May 04, 2021	134.83	136.62	132.99	136.23	3,958,597	+0.29(+0.21%)

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.