Indicators

Eaton Corp Plc (NY: ETN )

330.24 +0.06 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	77.86	78.64	76.70	78.40	3,640,118	-0.21(-0.27%)
May 28, 2020	80.31	80.44	78.16	78.62	3,780,407	-1.06(-1.33%)
May 27, 2020	77.83	79.85	77.49	79.68	3,455,307	+4.03(+5.32%)
May 26, 2020	74.09	76.14	74.04	75.65	2,905,403	+3.00(+4.13%)
May 22, 2020	72.41	72.73	71.16	72.65	1,932,134	+0.35(+0.49%)
May 21, 2020	71.70	72.65	71.54	72.30	2,306,549	+0.33(+0.46%)
May 20, 2020	71.74	72.60	70.70	71.97	2,062,947	+1.47(+2.08%)
May 19, 2020	71.82	72.46	70.43	70.50	2,551,383	-1.78(-2.47%)
May 18, 2020	71.11	72.96	70.78	72.28	2,075,256	+4.21(+6.19%)
May 15, 2020	68.54	69.46	67.53	68.07	2,881,580	-1.11(-1.60%)
May 14, 2020	66.41	69.25	65.14	69.18	2,960,566	+0.96(+1.41%)
May 13, 2020	70.58	70.74	67.47	68.22	2,530,309	-2.64(-3.73%)
May 12, 2020	74.53	75.09	70.69	70.86	2,182,146	-3.31(-4.46%)
May 11, 2020	74.50	74.82	73.35	74.17	1,953,222	-1.07(-1.42%)
May 08, 2020	74.55	75.38	74.18	75.24	1,699,965	+1.82(+2.48%)
May 07, 2020	74.34	74.62	73.06	73.42	2,426,025	+0.31(+0.43%)
May 06, 2020	73.89	74.69	73.11	73.11	1,995,544	-0.81(-1.09%)
May 05, 2020	74.14	75.34	73.64	73.91	2,470,634	+1.35(+1.87%)
May 04, 2020	73.61	74.23	71.44	72.56	3,104,400	-2.52(-3.35%)

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.