Skip to main content

Eaton Corp Plc (NY: ETN )

336.94 -1.31 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 335.48 338.86 334.72 338.25 1,103,589 +2.67(+0.80%)
Oct 08, 2024 336.50 337.75 333.03 335.58 1,136,512 +0.95(+0.28%)
Oct 07, 2024 330.83 335.32 330.19 334.63 1,466,036 +1.58(+0.47%)
Oct 04, 2024 331.90 333.31 328.25 333.05 1,129,350 +6.09(+1.86%)
Oct 03, 2024 327.34 328.45 324.42 326.96 960,605 -1.03(-0.31%)
Oct 02, 2024 326.00 329.87 325.71 327.99 1,150,596 +0.41(+0.13%)
Oct 01, 2024 331.03 331.43 325.06 327.58 1,000,734 -3.86(-1.16%)
Sep 30, 2024 326.69 331.69 324.69 331.44 2,789,489 +2.99(+0.91%)
Sep 27, 2024 333.11 333.91 326.65 328.45 2,061,307 -4.57(-1.37%)
Sep 26, 2024 333.17 336.30 329.34 333.02 2,614,394 +4.47(+1.36%)
Sep 25, 2024 328.31 330.86 327.39 328.55 1,599,150 +1.16(+0.35%)
Sep 24, 2024 329.71 330.23 326.30 327.39 1,964,247 -2.40(-0.73%)
Sep 23, 2024 331.89 333.29 329.41 329.79 1,789,153 -0.81(-0.25%)
Sep 20, 2024 326.68 331.42 326.00 330.60 3,632,007 +1.68(+0.51%)
Sep 19, 2024 323.75 329.78 319.89 328.92 3,155,802 +14.27(+4.54%)
Sep 18, 2024 313.56 321.15 313.55 314.65 2,931,727 +2.92(+0.94%)
Sep 17, 2024 308.48 312.42 304.65 311.73 2,117,112 +5.18(+1.69%)
Sep 16, 2024 306.00 306.98 301.48 306.55 1,536,278 +0.75(+0.25%)
Sep 13, 2024 305.82 310.46 303.67 305.80 2,022,752 +2.42(+0.80%)
Sep 12, 2024 296.85 304.46 294.84 303.38 2,795,517 +6.24(+2.10%)
Sep 11, 2024 289.50 297.68 284.55 297.14 2,389,462 +8.84(+3.07%)
Sep 10, 2024 291.23 291.90 284.45 288.30 1,531,235 -1.08(-0.37%)
Sep 09, 2024 289.21 292.10 287.62 289.38 1,755,829 +4.41(+1.55%)
Sep 06, 2024 288.62 292.20 281.34 284.97 2,163,855 -0.75(-0.26%)
Sep 05, 2024 287.45 289.23 282.56 285.72 1,930,596 -3.05(-1.06%)
Sep 04, 2024 288.20 292.79 286.62 288.77 2,098,537 -0.96(-0.33%)
Sep 03, 2024 304.17 304.81 289.47 289.73 3,058,422 -17.20(-5.60%)
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%)
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.