Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

330.60 +1.68 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 305.16 309.83 300.36 303.77 5,125,134 +17.49(+6.11%)
Jul 30, 2024 296.56 301.51 284.52 286.28 4,793,103 -9.34(-3.16%)
Jul 29, 2024 297.60 299.38 293.57 295.62 2,531,243 -1.18(-0.40%)
Jul 26, 2024 299.87 300.92 295.43 296.79 3,100,405 +4.89(+1.68%)
Jul 25, 2024 297.73 299.27 285.91 291.90 5,588,653 -6.70(-2.24%)
Jul 24, 2024 315.78 317.01 298.32 298.60 3,890,121 -22.26(-6.94%)
Jul 23, 2024 318.93 324.24 318.60 320.86 1,523,654 +1.61(+0.51%)
Jul 22, 2024 315.44 320.42 314.39 319.25 2,260,123 +8.40(+2.70%)
Jul 19, 2024 311.18 315.25 309.66 310.84 2,295,296 +2.81(+0.91%)
Jul 18, 2024 312.34 318.16 304.63 308.03 4,391,718 -2.42(-0.78%)
Jul 17, 2024 325.87 326.52 310.07 310.45 3,324,051 -20.89(-6.30%)
Jul 16, 2024 329.44 334.00 327.65 331.35 1,676,811 +5.41(+1.66%)
Jul 15, 2024 328.24 329.85 324.75 325.93 1,420,803 -3.44(-1.04%)
Jul 12, 2024 329.64 332.59 325.12 329.37 1,650,444 +1.66(+0.51%)
Jul 11, 2024 328.08 330.02 324.61 327.72 2,067,915 +1.74(+0.54%)
Jul 10, 2024 317.68 326.12 317.54 325.97 2,090,179 +8.33(+2.62%)
Jul 09, 2024 319.12 320.06 317.05 317.64 984,399 -0.25(-0.08%)
Jul 08, 2024 319.10 321.80 317.15 317.89 1,143,652 +1.58(+0.50%)
Jul 05, 2024 318.61 319.26 313.44 316.31 1,562,955 -1.05(-0.33%)
Jul 03, 2024 312.77 318.18 311.90 317.35 1,126,732 +5.12(+1.64%)
Jul 02, 2024 308.41 312.70 308.41 312.23 2,054,640 +0.91(+0.29%)
Jul 01, 2024 315.39 315.41 306.73 311.32 1,932,365 -1.18(-0.38%)
Jun 28, 2024 311.84 318.57 309.29 312.50 2,566,320 -0.39(-0.12%)
Jun 27, 2024 313.11 313.73 310.21 312.89 2,558,579 -1.33(-0.42%)
Jun 26, 2024 319.68 319.98 312.46 314.21 1,856,000 -7.46(-2.32%)
Jun 25, 2024 321.28 323.00 317.26 321.68 1,584,610 +0.68(+0.21%)
Jun 24, 2024 321.02 323.30 318.12 321.00 1,586,312 +2.01(+0.63%)
Jun 21, 2024 321.86 321.86 315.45 318.99 3,088,196 -3.17(-0.98%)
Jun 20, 2024 327.07 328.76 318.95 322.16 1,853,931 -4.33(-1.33%)
Jun 18, 2024 322.91 329.07 320.12 326.49 1,910,314 +2.25(+0.69%)
Jun 17, 2024 317.71 325.51 315.95 324.24 2,561,096 +6.29(+1.98%)
Jun 14, 2024 323.28 324.55 315.87 317.95 2,062,802 -9.30(-2.84%)
Jun 13, 2024 325.33 328.02 320.75 327.25 2,202,091 +1.18(+0.36%)
Jun 12, 2024 320.47 327.81 318.43 326.07 1,688,256 +7.97(+2.51%)
Jun 11, 2024 319.61 320.92 316.38 318.10 1,832,326 -3.80(-1.18%)
Jun 10, 2024 312.41 322.31 312.20 321.90 2,056,888 +8.12(+2.59%)
Jun 07, 2024 312.43 316.76 311.02 313.77 2,397,568 +1.37(+0.44%)
Jun 06, 2024 323.91 325.89 310.33 312.41 3,079,521 -13.09(-4.02%)
Jun 05, 2024 318.70 326.48 318.33 325.50 2,495,710 +10.38(+3.30%)
Jun 04, 2024 323.43 324.41 309.11 315.11 4,156,999 -8.26(-2.55%)
Jun 03, 2024 332.88 333.88 317.60 323.37 2,503,086 -8.36(-2.52%)
May 31, 2024 332.33 333.88 321.14 331.73 3,853,500 -1.35(-0.40%)
May 30, 2024 331.18 334.06 330.30 333.08 1,245,196 +1.31(+0.39%)
May 29, 2024 334.18 335.30 331.57 331.77 1,135,275 -4.45(-1.32%)
May 28, 2024 341.14 341.85 334.18 336.23 1,778,414 -3.52(-1.04%)
May 24, 2024 337.94 344.03 337.79 339.75 1,500,720 +2.46(+0.73%)
May 23, 2024 341.04 342.85 335.45 337.29 1,778,440 +2.23(+0.67%)
May 22, 2024 335.61 337.27 332.06 335.05 1,570,980 -0.55(-0.16%)
May 21, 2024 331.52 336.13 331.34 335.60 1,393,898 +3.47(+1.04%)
May 20, 2024 328.89 334.58 327.90 332.13 1,024,497 +3.00(+0.91%)
May 17, 2024 330.89 332.49 325.61 329.13 1,887,873 +0.06(+0.02%)
May 16, 2024 336.77 337.74 329.02 329.07 2,210,580 -7.75(-2.30%)
May 15, 2024 330.89 337.02 330.89 336.83 1,725,965 +7.48(+2.27%)
May 14, 2024 325.07 330.26 320.89 329.34 1,593,575 +1.93(+0.59%)
May 13, 2024 329.90 330.77 324.77 327.41 1,909,618 -2.05(-0.62%)
May 10, 2024 333.88 336.57 329.00 329.46 1,961,670 -2.68(-0.81%)
May 09, 2024 328.89 332.33 328.87 332.14 1,492,207 +2.85(+0.87%)
May 08, 2024 326.30 332.01 325.72 329.29 1,459,819 +2.96(+0.91%)
May 07, 2024 327.01 327.90 324.53 326.33 1,798,967 +0.19(+0.06%)
May 06, 2024 321.25 326.33 321.25 326.14 1,301,016 +6.72(+2.10%)
May 03, 2024 317.44 321.51 315.53 319.43 1,775,747 +6.15(+1.96%)
May 02, 2024 311.31 314.09 303.33 313.28 3,029,233 +3.22(+1.04%)
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.