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

Eaton Corp Plc (NY: ETN )

315.27 +3.24 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 28, 2024 313.75 313.11 311.07 311.75 1,989,462 -1.72(-0.55%)
Mar 27, 2024 313.06 313.70 307.61 313.46 1,880,012 +2.31(+0.74%)
Mar 26, 2024 310.73 315.36 310.53 311.15 2,253,771 +0.20(+0.06%)
Mar 25, 2024 314.06 314.84 310.57 310.95 1,708,706 -4.69(-1.48%)
Mar 22, 2024 313.99 316.07 313.42 315.64 2,052,620 +1.06(+0.34%)
Mar 21, 2024 310.78 314.85 309.27 314.58 2,173,953 +5.69(+1.84%)
Mar 20, 2024 303.65 309.50 302.46 308.89 1,952,004 +6.83(+2.26%)
Mar 19, 2024 297.35 302.27 296.38 302.06 1,466,517 +4.20(+1.41%)
Mar 18, 2024 299.91 302.34 297.69 297.86 1,561,985 +0.85(+0.29%)
Mar 15, 2024 297.14 301.77 296.87 297.01 3,033,695 -2.38(-0.80%)
Mar 14, 2024 301.77 302.08 296.57 299.39 2,243,133 +0.05(+0.02%)
Mar 13, 2024 295.58 299.79 294.80 299.35 1,896,823 +2.49(+0.84%)
Mar 12, 2024 292.55 297.42 291.07 296.85 2,069,479 +5.02(+1.72%)
Mar 11, 2024 294.62 294.91 288.74 291.83 1,661,561 -4.78(-1.61%)
Mar 08, 2024 298.87 302.50 294.68 296.60 1,900,061 -2.69(-0.90%)
Mar 07, 2024 296.91 299.69 295.09 299.30 1,880,962 +4.36(+1.48%)
Mar 06, 2024 293.52 296.57 293.08 294.93 1,733,575 +4.78(+1.65%)
Mar 05, 2024 292.56 293.27 287.61 290.15 2,277,195 -4.62(-1.57%)
Mar 04, 2024 294.09 296.32 292.74 294.77 1,955,081 +2.86(+0.98%)
Mar 01, 2024 287.60 292.64 287.05 291.91 2,328,906 +4.67(+1.63%)
Feb 29, 2024 285.25 288.09 284.19 287.24 2,549,882 +2.03(+0.71%)
Feb 28, 2024 281.84 285.89 280.95 285.21 1,286,769 +3.37(+1.20%)
Feb 27, 2024 282.79 283.66 280.52 281.84 1,688,475 -0.73(-0.26%)
Feb 26, 2024 284.26 285.80 282.45 282.57 1,972,388 -0.63(-0.22%)
Feb 23, 2024 283.71 286.70 281.27 283.19 1,238,405 +0.35(+0.12%)
Feb 22, 2024 281.08 284.62 280.44 282.85 2,511,298 +7.38(+2.68%)
Feb 21, 2024 273.62 276.35 272.48 275.47 1,322,900 +1.06(+0.39%)
Feb 20, 2024 274.55 276.17 272.54 274.41 1,270,172 -1.42(-0.52%)
Feb 16, 2024 274.39 277.24 272.13 275.83 1,661,096 +1.72(+0.63%)
Feb 15, 2024 273.94 275.35 271.12 274.11 1,406,563 +0.17(+0.06%)
Feb 14, 2024 272.60 275.46 270.94 273.94 1,439,672 +3.22(+1.19%)
Feb 13, 2024 266.77 271.40 264.38 270.72 2,527,807 -1.66(-0.61%)
Feb 12, 2024 275.24 275.82 270.85 272.38 1,339,843 -3.89(-1.41%)
Feb 09, 2024 271.87 276.88 271.34 276.27 1,567,136 +4.72(+1.74%)
Feb 08, 2024 271.34 273.03 270.73 271.55 1,590,659 +0.36(+0.13%)
Feb 07, 2024 271.22 272.34 269.49 271.19 1,386,086 +1.72(+0.64%)
Feb 06, 2024 268.65 270.66 266.33 269.47 1,930,919 +1.69(+0.63%)
Feb 05, 2024 267.72 269.05 264.94 267.78 2,002,242 -0.68(-0.25%)
Feb 02, 2024 264.51 270.12 263.64 268.45 3,192,278 +5.50(+2.09%)
Feb 01, 2024 254.07 263.14 253.90 262.96 3,685,804 +18.38(+7.51%)
Jan 31, 2024 247.24 249.11 244.16 244.58 2,314,959 -4.16(-1.67%)
Jan 30, 2024 247.29 249.61 246.55 248.75 1,838,809 +1.54(+0.62%)
Jan 29, 2024 242.92 247.29 242.86 247.20 1,473,757 +2.81(+1.15%)
Jan 26, 2024 244.50 246.04 243.51 244.39 1,145,674 +0.07(+0.03%)
Jan 25, 2024 242.25 244.78 240.40 244.32 1,688,719 +4.22(+1.76%)
Jan 24, 2024 243.44 243.50 239.98 240.10 1,551,346 -1.67(-0.69%)
Jan 23, 2024 242.51 242.51 237.71 241.77 1,979,030 -0.65(-0.27%)
Jan 22, 2024 244.26 245.44 242.18 242.41 1,738,019 -0.70(-0.29%)
Jan 19, 2024 240.30 243.13 238.59 243.11 1,509,677 +4.45(+1.87%)
Jan 18, 2024 235.85 239.21 234.76 238.66 1,303,233 +2.84(+1.21%)
Jan 17, 2024 235.46 237.52 234.60 235.81 2,054,340 -4.45(-1.85%)
Jan 16, 2024 239.71 241.77 237.74 240.27 1,547,698 -0.37(-0.15%)
Jan 12, 2024 242.78 242.78 239.30 240.63 1,017,871 -1.30(-0.54%)
Jan 11, 2024 239.93 242.16 237.76 241.94 1,374,950 +2.52(+1.05%)
Jan 10, 2024 239.53 240.93 238.34 239.42 1,240,553 +1.40(+0.59%)
Jan 09, 2024 236.00 238.30 234.23 238.02 980,295 +0.50(+0.21%)
Jan 08, 2024 234.69 237.71 232.77 237.52 1,286,468 +4.09(+1.75%)
Jan 05, 2024 233.15 234.12 232.31 233.43 991,802 +0.38(+0.16%)
Jan 04, 2024 232.34 235.51 232.34 233.05 1,311,582 +1.37(+0.59%)
Jan 03, 2024 235.95 235.99 230.43 231.68 1,854,503 -5.76(-2.43%)
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.