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

Eaton Corp Plc (NY: ETN )

315.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 324.00 324.82 313.88 315.28 2,447,198 -3.22(-1.01%)
Apr 12, 2024 314.27 318.67 314.27 318.50 2,248,540 +1.24(+0.39%)
Apr 11, 2024 314.41 319.36 312.95 317.26 1,548,615 +2.89(+0.92%)
Apr 10, 2024 309.00 317.37 306.21 314.37 2,426,006 +0.50(+0.16%)
Apr 09, 2024 324.94 325.51 313.00 313.87 4,069,165 -11.95(-3.67%)
Apr 08, 2024 326.30 329.37 323.63 325.82 2,423,761 -4.69(-1.42%)
Apr 05, 2024 323.93 331.47 322.79 330.51 2,644,239 +10.35(+3.23%)
Apr 04, 2024 323.91 326.21 318.17 320.16 3,039,450 -0.78(-0.24%)
Apr 03, 2024 315.50 322.36 315.50 320.94 2,984,653 +6.19(+1.97%)
Apr 02, 2024 313.04 316.43 312.58 314.75 2,773,176 +2.72(+0.87%)
Apr 01, 2024 313.00 314.13 311.07 312.03 1,213,200 -0.65(-0.21%)
Mar 28, 2024 314.69 314.05 312.00 312.68 1,983,531 -1.72(-0.55%)
Mar 27, 2024 314.00 314.64 308.53 314.40 1,874,407 +2.32(+0.74%)
Mar 26, 2024 311.66 316.30 311.46 312.08 2,247,052 +0.20(+0.06%)
Mar 25, 2024 315.00 315.78 311.50 311.88 1,703,612 -4.70(-1.48%)
Mar 22, 2024 314.93 317.02 314.36 316.58 2,046,500 +1.06(+0.34%)
Mar 21, 2024 311.71 315.79 310.20 315.52 2,167,472 +5.71(+1.84%)
Mar 20, 2024 304.56 310.43 303.36 309.81 1,946,184 +6.85(+2.26%)
Mar 19, 2024 298.24 303.17 297.27 302.96 1,462,145 +4.21(+1.41%)
Mar 18, 2024 300.81 303.25 298.58 298.75 1,557,328 +0.85(+0.29%)
Mar 15, 2024 298.03 302.68 297.76 297.90 3,024,650 -2.39(-0.80%)
Mar 14, 2024 302.67 302.98 297.46 300.29 2,236,445 +0.05(+0.02%)
Mar 13, 2024 296.46 300.69 295.68 300.24 1,891,168 +2.50(+0.84%)
Mar 12, 2024 293.42 298.31 291.94 297.74 2,063,309 +5.04(+1.72%)
Mar 11, 2024 295.50 295.79 289.60 292.70 1,656,607 -4.79(-1.61%)
Mar 08, 2024 299.76 303.40 295.56 297.49 1,894,396 -2.70(-0.90%)
Mar 07, 2024 297.80 300.59 295.97 300.19 1,875,354 +4.38(+1.48%)
Mar 06, 2024 294.40 297.46 293.96 295.81 1,728,406 +4.80(+1.65%)
Mar 05, 2024 293.43 294.15 288.47 291.02 2,270,406 -4.63(-1.57%)
Mar 04, 2024 294.97 297.20 293.61 295.65 1,949,252 +2.87(+0.98%)
Mar 01, 2024 288.46 293.52 287.91 292.78 2,321,962 +4.69(+1.63%)
Feb 29, 2024 286.10 288.95 285.04 288.10 2,542,279 +2.03(+0.71%)
Feb 28, 2024 282.69 286.74 281.79 286.06 1,282,932 +3.38(+1.20%)
Feb 27, 2024 283.63 284.51 281.36 282.69 1,683,441 -0.73(-0.26%)
Feb 26, 2024 285.11 286.65 283.29 283.41 1,966,507 -0.63(-0.22%)
Feb 23, 2024 284.56 287.56 282.12 284.04 1,234,713 +0.35(+0.12%)
Feb 22, 2024 281.92 285.48 281.28 283.69 2,503,810 +7.40(+2.68%)
Feb 21, 2024 274.44 277.17 273.29 276.30 1,318,956 +1.07(+0.39%)
Feb 20, 2024 275.37 276.99 273.35 275.23 1,266,385 -1.43(-0.52%)
Feb 16, 2024 275.21 278.07 272.94 276.65 1,656,143 +1.73(+0.63%)
Feb 15, 2024 274.76 276.18 271.93 274.93 1,402,369 +0.17(+0.06%)
Feb 14, 2024 273.41 276.29 271.75 274.76 1,435,379 +3.23(+1.19%)
Feb 13, 2024 267.57 272.21 265.17 271.53 2,520,270 -1.67(-0.61%)
Feb 12, 2024 276.07 276.64 271.66 273.19 1,335,848 -3.90(-1.41%)
Feb 09, 2024 272.69 277.71 272.15 277.09 1,562,464 +4.73(+1.74%)
Feb 08, 2024 272.15 273.84 271.54 272.36 1,585,916 +0.36(+0.13%)
Feb 07, 2024 272.03 273.15 270.30 272.00 1,381,953 +1.72(+0.64%)
Feb 06, 2024 269.46 271.46 267.12 270.27 1,925,162 +1.69(+0.63%)
Feb 05, 2024 268.52 269.86 265.73 268.58 1,996,272 -0.68(-0.25%)
Feb 02, 2024 265.30 270.93 264.43 269.26 3,182,760 +5.51(+2.09%)
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.