Indicators

Eaton Corp Plc (NY: ETN )

330.57 -2.69 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	148.65	151.43		151.32	2,295,545	+1.66(+1.11%)
Jan 28, 2022	147.62	149.78	144.83	149.66	2,449,407	+1.21(+0.82%)
Jan 27, 2022	153.21	153.78	147.34	148.45	1,758,200	-2.69(-1.78%)
Jan 26, 2022	151.99	154.03	149.31	151.14	2,119,155	+0.76(+0.51%)
Jan 25, 2022	150.98	151.81	146.45	150.38	2,603,796	-3.13(-2.04%)
Jan 24, 2022	150.47	154.03	147.00	153.51	2,737,169	+0.17(+0.11%)
Jan 21, 2022	154.11	156.40	152.46	153.34	2,347,365	-0.50(-0.32%)
Jan 20, 2022	156.63	157.90	153.56	153.84	2,164,570	-2.22(-1.43%)
Jan 19, 2022	159.31	159.63	155.87	156.06	2,479,509	-3.09(-1.94%)
Jan 18, 2022	160.95	161.58	157.30	159.16	2,205,886	-4.10(-2.51%)
Jan 14, 2022				163.25	0	-0.25(-0.15%)
Jan 13, 2022	163.84	164.56	162.73	163.50	1,398,818	-0.27(-0.16%)
Jan 12, 2022	161.58	164.28	161.13	163.77	2,076,595	+3.53(+2.21%)
Jan 11, 2022	159.51	160.49	157.26	160.23	1,126,140	+1.28(+0.81%)
Jan 10, 2022	159.04	159.41	155.50	158.95	1,985,465	-1.37(-0.85%)
Jan 07, 2022	161.90	163.21	160.28	160.32	2,177,520	-1.49(-0.92%)
Jan 06, 2022	161.32	163.08	160.85	161.81	1,501,136	+0.38(+0.24%)
Jan 05, 2022	164.18	165.15	161.26	161.43	1,799,839	-2.34(-1.43%)
Jan 04, 2022	162.02	164.55	161.27	163.77	2,162,410	+2.67(+1.66%)

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.