Skip to main content

Eaton Corp Plc (NY: ETN )

311.89 +2.82 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 313.39 319.23 305.66 309.07 4,376,988 -2.43(-0.78%)
Jul 17, 2024 326.97 327.62 311.11 311.50 3,312,902 -20.96(-6.30%)
Jul 16, 2024 330.55 335.12 328.75 332.46 1,671,187 +5.43(+1.66%)
Jul 15, 2024 329.34 330.96 325.84 327.03 1,416,038 -3.45(-1.04%)
Jul 12, 2024 330.75 333.71 326.21 330.48 1,644,909 +1.66(+0.50%)
Jul 11, 2024 329.18 331.13 325.70 328.82 2,060,980 +1.75(+0.54%)
Jul 10, 2024 318.75 327.22 318.61 327.07 2,083,169 +8.36(+2.62%)
Jul 09, 2024 320.19 321.14 318.12 318.71 981,098 -0.25(-0.08%)
Jul 08, 2024 320.17 322.88 318.22 318.96 1,139,817 +1.59(+0.50%)
Jul 05, 2024 319.68 320.33 314.49 317.37 1,557,713 -1.05(-0.33%)
Jul 03, 2024 313.82 319.25 312.95 318.42 1,122,953 +5.14(+1.64%)
Jul 02, 2024 309.45 313.75 309.45 313.28 2,047,749 +0.91(+0.29%)
Jul 01, 2024 316.45 316.48 307.76 312.37 1,925,884 -1.18(-0.38%)
Jun 28, 2024 312.89 319.64 310.33 313.55 2,557,713 -0.39(-0.12%)
Jun 27, 2024 314.16 314.79 311.25 313.94 2,549,998 -1.33(-0.42%)
Jun 26, 2024 320.76 321.06 313.51 315.27 1,849,775 -7.49(-2.32%)
Jun 25, 2024 322.36 324.08 318.33 322.76 1,579,296 +0.68(+0.21%)
Jun 24, 2024 322.10 324.39 319.19 322.08 1,580,992 +2.02(+0.63%)
Jun 21, 2024 322.94 322.94 316.51 320.06 3,077,839 -3.18(-0.98%)
Jun 20, 2024 328.17 329.87 320.02 323.24 1,847,713 -4.35(-1.33%)
Jun 18, 2024 324.00 330.18 321.19 327.59 1,903,907 +2.26(+0.69%)
Jun 17, 2024 318.78 326.61 317.01 325.33 2,552,506 +6.31(+1.98%)
Jun 14, 2024 324.37 325.64 316.93 319.02 2,055,884 -9.33(-2.84%)
Jun 13, 2024 326.43 329.12 321.83 328.35 2,194,706 +1.18(+0.36%)
Jun 12, 2024 321.55 328.91 319.50 327.17 1,682,594 +8.00(+2.51%)
Jun 11, 2024 320.69 322.00 317.44 319.17 1,826,181 -3.81(-1.18%)
Jun 10, 2024 313.46 323.39 313.25 322.98 2,049,990 +8.15(+2.59%)
Jun 07, 2024 313.48 317.83 312.06 314.83 2,389,527 +1.37(+0.44%)
Jun 06, 2024 325.00 326.99 311.37 313.46 3,069,193 -13.13(-4.02%)
Jun 05, 2024 319.77 327.58 319.40 326.59 2,487,340 +10.42(+3.30%)
Jun 04, 2024 324.52 325.50 310.15 316.17 4,143,057 -8.29(-2.56%)
Jun 03, 2024 334.00 335.00 318.67 324.46 2,494,691 -8.39(-2.52%)
May 31, 2024 333.45 335.00 322.22 332.85 3,840,576 -1.35(-0.40%)
May 30, 2024 332.29 335.18 331.41 334.20 1,241,020 +1.31(+0.39%)
May 29, 2024 335.30 336.43 332.69 332.89 1,131,468 -4.47(-1.32%)
May 28, 2024 342.29 343.00 335.30 337.36 1,772,450 -3.53(-1.04%)
May 24, 2024 339.08 345.19 338.93 340.89 1,495,687 +2.47(+0.73%)
May 23, 2024 342.19 344.00 336.58 338.42 1,772,476 +2.24(+0.67%)
May 22, 2024 336.74 338.41 333.18 336.18 1,565,711 -0.55(-0.16%)
May 21, 2024 332.64 337.26 332.45 336.73 1,389,223 +3.48(+1.04%)
May 20, 2024 330.00 335.71 329.00 333.25 1,021,061 +3.01(+0.91%)
May 17, 2024 332.00 333.61 326.71 330.24 1,881,541 +0.06(+0.02%)
May 16, 2024 337.90 338.88 330.13 330.18 2,203,166 -7.78(-2.30%)
May 15, 2024 332.00 338.15 332.00 337.96 1,720,177 +7.51(+2.27%)
May 14, 2024 326.16 331.37 321.97 330.45 1,588,231 +1.94(+0.59%)
May 13, 2024 331.01 331.88 325.86 328.51 1,903,214 -2.06(-0.62%)
May 10, 2024 335.00 337.70 330.11 330.57 1,955,091 -2.69(-0.81%)
May 09, 2024 330.00 333.45 329.98 333.26 1,487,203 +2.86(+0.87%)
May 08, 2024 327.40 333.13 326.82 330.40 1,454,923 +2.97(+0.91%)
May 07, 2024 328.11 329.00 325.62 327.43 1,792,934 +0.19(+0.06%)
May 06, 2024 322.33 327.43 322.33 327.24 1,296,653 +6.74(+2.10%)
May 03, 2024 318.51 322.59 316.59 320.50 1,769,792 +6.17(+1.96%)
May 02, 2024 312.36 315.15 304.35 314.33 3,019,073 +3.23(+1.04%)
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.