Indicators

Eaton Corp Plc (NY: ETN )

330.24 +0.06 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.31	84.31	83.69	83.89	1,138,423	-0.45(-0.54%)
Nov 27, 2019	84.04	84.45	83.29	84.34	1,629,123	+0.27(+0.33%)
Nov 26, 2019	83.40	84.13	83.16	84.06	2,768,068	+0.50(+0.59%)
Nov 25, 2019	82.86	83.91	82.26	83.57	4,367,891	+1.28(+1.55%)
Nov 22, 2019	82.23	82.59	81.84	82.29	1,821,984	+0.53(+0.64%)
Nov 21, 2019	81.60	81.79	81.04	81.76	1,775,268	+0.31(+0.38%)
Nov 20, 2019	81.53	81.83	80.85	81.45	2,046,302	-0.35(-0.43%)
Nov 19, 2019	82.28	82.40	81.50	81.81	3,168,959	-0.47(-0.57%)
Nov 18, 2019	82.44	83.13	81.80	82.28	2,543,694	-0.96(-1.15%)
Nov 15, 2019	83.16	83.58	82.85	83.24	2,110,560	+0.82(+0.99%)
Nov 14, 2019	82.17	82.69	82.06	82.43	1,286,582	+0.10(+0.12%)
Nov 13, 2019	82.96	83.30	82.14	82.33	2,352,360	-1.42(-1.70%)
Nov 12, 2019	83.07	84.30	83.01	83.75	3,969,943	+0.43(+0.51%)
Nov 11, 2019	82.51	83.43	82.51	83.32	1,224,039	-0.31(-0.37%)
Nov 08, 2019	82.23	83.77	82.04	83.63	2,184,331	+1.20(+1.45%)
Nov 07, 2019	83.33	83.57	82.23	82.43	2,079,585	-0.27(-0.33%)
Nov 06, 2019	82.30	82.72	81.63	82.71	2,312,844	+0.51(+0.62%)
Nov 05, 2019	82.41	83.11	81.52	82.20	2,472,393	-0.47(-0.57%)
Nov 04, 2019	81.16	82.71	80.88	82.67	2,755,631	+2.31(+2.88%)

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.