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

Eaton Corp Plc (NY: ETN )

306.93 +5.84 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 301.49 307.65 300.12 306.93 2,320,227 +5.84(+1.94%)
Aug 29, 2024 296.23 307.45 295.13 301.09 2,426,536 +7.49(+2.55%)
Aug 28, 2024 296.82 297.49 292.23 293.60 2,109,236 -2.43(-0.82%)
Aug 27, 2024 295.00 299.86 292.40 296.03 1,710,472 -0.88(-0.30%)
Aug 26, 2024 300.28 301.75 296.00 296.91 1,584,838 -3.09(-1.03%)
Aug 23, 2024 300.00 302.00 297.78 300.00 1,950,653 +2.31(+0.78%)
Aug 22, 2024 300.46 303.40 296.70 297.69 2,035,768 -2.00(-0.67%)
Aug 21, 2024 296.45 301.65 296.17 299.69 1,400,588 +3.45(+1.16%)
Aug 20, 2024 297.92 299.64 294.58 296.24 1,431,972 -0.81(-0.27%)
Aug 19, 2024 297.19 298.43 293.19 297.05 1,572,498 +0.37(+0.12%)
Aug 16, 2024 302.07 302.53 293.38 296.68 2,768,160 -5.78(-1.91%)
Aug 15, 2024 302.12 304.77 298.04 302.46 2,316,558 +4.16(+1.39%)
Aug 14, 2024 296.01 300.05 294.43 298.30 1,976,910 +2.91(+0.99%)
Aug 13, 2024 292.20 295.82 288.27 295.39 2,256,380 +6.96(+2.41%)
Aug 12, 2024 291.12 293.45 285.53 288.43 1,840,481 -3.21(-1.10%)
Aug 09, 2024 286.86 292.17 285.70 291.64 2,190,468 +4.16(+1.45%)
Aug 08, 2024 282.05 288.06 278.11 287.48 3,888,068 +9.80(+3.53%)
Aug 07, 2024 285.00 288.10 276.80 277.68 2,856,931 +0.03(+0.01%)
Aug 06, 2024 274.65 282.03 274.65 277.65 3,304,867 +5.13(+1.88%)
Aug 05, 2024 255.65 277.02 255.65 272.52 4,621,121 -6.80(-2.43%)
Aug 02, 2024 289.03 289.10 275.08 279.32 4,545,967 -17.56(-5.92%)
Aug 01, 2024 289.07 303.27 287.03 296.88 5,452,493 -6.89(-2.27%)
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%)
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.