Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 159.09 159.90 154.60 155.25 4,433,441 -5.10(-3.18%)
Nov 29, 2021 162.26 162.52 158.50 160.35 2,159,432 -0.12(-0.08%)
Nov 26, 2021 159.64 161.12 157.50 160.47 1,170,179 -3.30(-2.01%)
Nov 24, 2021 164.26 164.99 163.02 163.77 1,290,130 -1.55(-0.94%)
Nov 23, 2021 164.79 165.68 164.09 165.32 1,100,498 +0.24(+0.14%)
Nov 22, 2021 166.10 167.56 164.96 165.08 1,309,801 +0.02(+0.01%)
Nov 19, 2021 166.10 166.51 164.70 165.06 1,392,663 -0.98(-0.59%)
Nov 18, 2021 165.89 166.29 165.65 166.04 940,327 +0.21(+0.13%)
Nov 17, 2021 166.50 166.50 164.31 165.83 1,494,740 -0.67(-0.40%)
Nov 16, 2021 165.48 168.34 165.18 166.50 1,360,430 +1.02(+0.61%)
Nov 15, 2021 164.77 165.94 164.35 165.48 1,064,290 +0.90(+0.55%)
Nov 12, 2021 163.30 165.08 161.73 164.58 1,240,494 +1.80(+1.11%)
Nov 11, 2021 164.80 164.90 162.39 162.78 1,206,645 -1.87(-1.13%)
Nov 10, 2021 166.64 164.65 1,372,073 -1.94(-1.17%)
Nov 09, 2021 165.86 167.15 165.42 166.60 1,087,042 +0.90(+0.54%)
Nov 08, 2021 166.28 166.74 164.34 165.70 1,777,359 +2.31(+1.41%)
Nov 05, 2021 164.94 165.44 162.42 163.39 1,276,505 -0.65(-0.40%)
Nov 04, 2021 163.03 165.07 162.71 164.04 1,203,173 +2.38(+1.47%)
Nov 03, 2021 161.81 164.07 159.60 161.66 2,048,477 -2.04(-1.25%)
Nov 02, 2021 158.47 164.29 157.38 163.71 2,513,778 +6.95(+4.44%)
Nov 01, 2021 157.57 157.04 155.72 156.75 1,716,188 -0.40(-0.26%)
Oct 29, 2021 156.75 158.30 156.26 157.15 1,759,299 -0.19(-0.12%)
Oct 28, 2021 152.73 157.45 152.73 157.34 1,711,960 +4.62(+3.02%)
Oct 27, 2021 154.26 155.90 152.67 152.73 1,080,057 -1.16(-0.76%)
Oct 26, 2021 155.65 153.82 153.89 1,031,724 -1.12(-0.72%)
Oct 25, 2021 154.71 156.37 153.88 155.01 1,072,408 +0.12(+0.08%)
Oct 22, 2021 155.23 156.47 154.79 154.88 809,180 +0.25(+0.16%)
Oct 21, 2021 154.58 155.06 153.25 154.63 1,434,367 -1.03(-0.66%)
Oct 20, 2021 154.27 155.79 153.31 155.66 1,209,193 +1.64(+1.07%)
Oct 19, 2021 154.60 155.06 153.46 154.02 926,068 +0.20(+0.13%)
Oct 18, 2021 152.97 154.41 152.43 153.82 927,018 -0.17(-0.11%)
Oct 15, 2021 153.43 154.94 152.16 154.00 1,760,113 +1.79(+1.18%)
Oct 14, 2021 147.50 152.56 146.65 152.20 2,175,889 +5.89(+4.03%)
Oct 13, 2021 145.32 147.32 144.54 146.31 1,472,175 +1.69(+1.17%)
Oct 12, 2021 146.23 147.16 144.37 144.62 1,332,341 -0.90(-0.62%)
Oct 11, 2021 146.35 147.61 145.39 145.52 1,253,317 -0.95(-0.65%)
Oct 08, 2021 146.26 147.10 145.72 146.47 1,210,155 -0.34(-0.23%)
Oct 07, 2021 146.31 147.51 146.14 146.81 1,869,773 +2.12(+1.46%)
Oct 06, 2021 142.83 144.81 141.27 144.70 1,119,409 +0.42(+0.29%)
Oct 05, 2021 142.14 145.09 141.36 144.28 1,847,594 +2.77(+1.95%)
Oct 04, 2021 143.03 144.40 140.55 141.51 1,833,279 -2.18(-1.52%)
Oct 01, 2021 142.81 144.63 141.35 143.69 1,683,649 +1.28(+0.90%)
Sep 30, 2021 146.74 147.07 142.36 142.42 2,224,857 -3.97(-2.71%)
Sep 29, 2021 147.20 147.50 146.10 146.38 1,667,241 -0.50(-0.34%)
Sep 28, 2021 147.84 148.21 145.48 146.88 1,893,937 -1.11(-0.75%)
Sep 27, 2021 148.77 150.05 147.92 147.99 1,722,003 -0.82(-0.55%)
Sep 24, 2021 150.24 150.90 148.68 148.81 1,096,404 -1.90(-1.26%)
Sep 23, 2021 150.30 151.14 150.09 150.71 2,345,919 +1.50(+1.00%)
Sep 22, 2021 148.44 150.31 148.44 149.21 1,409,002 +1.75(+1.19%)
Sep 21, 2021 149.84 150.25 146.78 147.45 1,291,553 -1.82(-1.22%)
Sep 20, 2021 147.32 149.42 146.78 149.27 1,783,170 -0.98(-0.65%)
Sep 17, 2021 150.69 150.86 148.96 150.26 3,265,934 -1.68(-1.10%)
Sep 16, 2021 153.29 153.29 150.92 151.94 1,550,701 -1.20(-0.78%)
Sep 15, 2021 148.81 153.70 148.57 153.14 3,108,393 +4.05(+2.72%)
Sep 14, 2021 148.34 151.15 148.34 149.08 2,919,690 -1.88(-1.24%)
Sep 13, 2021 153.64 154.52 148.98 150.96 2,815,163 -2.02(-1.32%)
Sep 10, 2021 155.61 155.74 152.91 152.98 1,737,868 -1.09(-0.71%)
Sep 09, 2021 155.80 156.74 153.77 154.07 1,274,669 -1.75(-1.12%)
Sep 08, 2021 155.11 156.71 153.94 155.82 1,679,435 -0.32(-0.21%)
Sep 07, 2021 158.10 158.15 156.01 156.14 1,833,505 -2.56(-1.61%)
Sep 03, 2021 160.42 160.42 158.65 158.70 1,316,177 -1.67(-1.04%)
Sep 02, 2021 159.61 160.41 158.98 160.37 1,603,507 +1.32(+0.83%)
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.