Skip to main content

Eaton Corp Plc (NY: ETN )

215.53 +1.17 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 213.63 217.34 213.07 215.53 1,515,681 +1.17(+0.55%)
Sep 27, 2023 212.90 215.26 212.15 214.36 2,033,344 +3.29(+1.56%)
Sep 26, 2023 214.48 215.46 210.61 211.07 1,708,348 -4.83(-2.24%)
Sep 25, 2023 212.67 216.43 216.00 215.90 2,133,231 +3.24(+1.52%)
Sep 22, 2023 209.77 214.18 209.02 212.66 2,068,296 +2.01(+0.95%)
Sep 21, 2023 214.00 214.00 210.13 210.65 1,937,244 -4.00(-1.86%)
Sep 20, 2023 217.44 220.22 214.34 214.65 1,229,371 -1.51(-0.70%)
Sep 19, 2023 218.25 218.97 212.31 216.16 2,551,270 -2.99(-1.36%)
Sep 18, 2023 217.27 221.62 216.41 219.15 2,258,447 +1.51(+0.69%)
Sep 15, 2023 219.69 219.69 214.81 217.64 5,063,538 -4.51(-2.03%)
Sep 14, 2023 223.40 224.44 221.12 222.15 2,267,660 +0.74(+0.33%)
Sep 13, 2023 224.80 226.40 219.87 221.41 5,816,585 -6.49(-2.85%)
Sep 12, 2023 236.92 240.44 225.63 227.90 5,506,818 -10.14(-4.26%)
Sep 11, 2023 236.41 238.13 235.00 238.04 1,539,593 +1.91(+0.81%)
Sep 08, 2023 234.44 236.19 233.87 236.13 1,414,711 +1.32(+0.56%)
Sep 07, 2023 230.80 235.20 230.12 234.81 1,751,170 +3.20(+1.38%)
Sep 06, 2023 229.57 232.54 229.14 231.61 1,699,348 +2.04(+0.89%)
Sep 05, 2023 233.00 233.57 228.53 229.57 1,614,473 -4.10(-1.75%)
Sep 01, 2023 231.44 233.97 231.18 233.67 1,423,300 +3.30(+1.43%)
Aug 31, 2023 230.00 232.24 229.39 230.37 2,040,932 +0.29(+0.13%)
Aug 30, 2023 229.04 230.23 227.96 230.08 1,235,561 +2.00(+0.88%)
Aug 29, 2023 225.09 228.84 225.09 228.08 1,392,143 +1.84(+0.81%)
Aug 28, 2023 224.22 227.70 224.16 226.24 1,611,326 +1.99(+0.89%)
Aug 25, 2023 222.00 225.50 219.64 224.25 2,433,571 +3.34(+1.51%)
Aug 24, 2023 221.80 224.18 220.71 220.91 2,822,623 -0.39(-0.18%)
Aug 23, 2023 217.77 222.79 217.77 221.30 1,757,671 +4.01(+1.85%)
Aug 22, 2023 217.11 217.84 215.34 217.29 1,492,887 +1.55(+0.72%)
Aug 21, 2023 215.48 216.23 213.06 215.74 1,342,868 +1.09(+0.51%)
Aug 18, 2023 212.74 216.26 212.09 214.65 1,728,580 +0.27(+0.13%)
Aug 17, 2023 216.86 218.47 213.86 214.38 1,092,084 -1.71(-0.79%)
Aug 16, 2023 218.00 219.90 216.00 216.09 1,245,475 -1.85(-0.85%)
Aug 15, 2023 217.80 218.64 216.79 217.94 965,587 -1.10(-0.50%)
Aug 14, 2023 217.28 220.14 217.27 219.04 1,274,286 +0.68(+0.31%)
Aug 11, 2023 217.69 219.72 217.05 218.36 1,034,286 +1.43(+0.66%)
Aug 10, 2023 217.62 220.04 215.90 216.93 1,313,979 -0.90(-0.41%)
Aug 09, 2023 219.91 220.56 216.92 217.83 1,751,458 -2.37(-1.08%)
Aug 08, 2023 219.99 220.56 217.94 220.20 1,593,000 -0.89(-0.40%)
Aug 07, 2023 217.32 221.73 217.00 221.09 1,478,530 +5.19(+2.40%)
Aug 04, 2023 217.93 219.28 215.69 215.90 2,044,037 -0.34(-0.16%)
Aug 03, 2023 216.88 218.57 214.79 216.24 2,141,639 -1.76(-0.81%)
Aug 02, 2023 217.22 224.87 215.53 218.00 3,618,283 -0.13(-0.06%)
Aug 01, 2023 210.55 219.03 210.16 218.13 5,045,002 +13.62(+6.66%)
Jul 31, 2023 203.88 204.72 202.44 204.51 2,355,781 +2.01(+0.99%)
Jul 28, 2023 203.10 203.76 201.45 202.50 2,039,510 +1.20(+0.59%)
Jul 27, 2023 203.79 203.79 200.68 201.30 3,380,646 -0.94(-0.46%)
Jul 26, 2023 204.03 205.16 200.06 202.24 2,686,784 -3.24(-1.58%)
Jul 25, 2023 204.77 206.61 204.27 205.47 2,284,665 -1.07(-0.52%)
Jul 24, 2023 207.50 208.85 206.18 206.54 1,657,858 -0.33(-0.16%)
Jul 21, 2023 210.00 210.68 205.94 206.87 2,593,716 -3.21(-1.53%)
Jul 20, 2023 210.03 210.99 209.03 210.07 1,982,404 +1.10(+0.52%)
Jul 19, 2023 207.59 210.36 207.46 208.98 2,526,275 -0.53(-0.25%)
Jul 18, 2023 205.39 209.90 205.15 209.51 2,510,039 +4.36(+2.13%)
Jul 17, 2023 202.54 205.77 201.42 205.14 1,390,999 +2.49(+1.23%)
Jul 14, 2023 203.15 203.53 201.30 202.65 1,091,350 -0.90(-0.44%)
Jul 13, 2023 201.71 204.34 200.38 203.55 1,504,339 +2.43(+1.21%)
Jul 12, 2023 204.19 204.21 200.86 201.12 1,642,972 -1.05(-0.52%)
Jul 11, 2023 200.87 202.84 200.47 202.17 1,776,146 -0.09(-0.04%)
Jul 10, 2023 198.40 202.34 198.15 202.26 1,635,606 +4.58(+2.32%)
Jul 07, 2023 196.47 200.06 195.98 197.67 1,593,049 +0.71(+0.36%)
Jul 06, 2023 196.77 197.96 195.57 196.97 1,870,279 -1.14(-0.58%)
Jul 05, 2023 198.30 199.68 197.47 198.11 1,592,211 -1.72(-0.86%)
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.