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

Eaton Corp Plc (NY: ETN )

342.81 -2.74 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 30, 2024 344.65 346.69 340.86 342.81 2,258,029 -2.74(-0.79%)
Oct 29, 2024 342.79 347.42 337.86 345.55 1,843,268 +0.04(+0.01%)
Oct 28, 2024 347.95 348.62 345.11 345.51 2,177,754 +1.02(+0.30%)
Oct 25, 2024 347.07 348.56 342.90 344.49 1,176,381 -0.80(-0.23%)
Oct 24, 2024 345.00 346.68 340.51 345.29 1,407,034 +0.33(+0.10%)
Oct 23, 2024 341.00 345.72 340.31 344.96 1,975,520 +1.41(+0.41%)
Oct 22, 2024 343.89 345.26 340.82 343.55 1,321,852 -3.52(-1.01%)
Oct 21, 2024 348.00 348.73 345.25 347.07 1,068,585 -1.11(-0.32%)
Oct 18, 2024 349.56 349.70 345.27 348.18 1,173,442 -0.31(-0.09%)
Oct 17, 2024 345.00 349.74 340.89 348.49 1,715,360 +7.39(+2.17%)
Oct 16, 2024 338.95 341.38 337.81 341.10 839,917 +3.06(+0.91%)
Oct 15, 2024 346.46 347.35 337.47 338.04 1,861,893 -7.57(-2.19%)
Oct 14, 2024 343.00 345.94 341.57 345.61 883,789 +4.22(+1.24%)
Oct 11, 2024 337.00 341.98 335.90 341.39 1,162,056 +4.45(+1.32%)
Oct 10, 2024 335.40 337.83 332.69 336.94 1,280,683 -1.31(-0.39%)
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 1,129,524 +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 2,061,305 -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.