Indicators

Eaton Corp Plc (NY: ETN )

329.63 -0.94 (-0.28%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	145.00	148.09	144.47	147.37	2,570,113	+0.16(+0.11%)
Feb 25, 2022	143.56	147.32	145.03	147.21	2,541,377	+3.64(+2.53%)
Feb 24, 2022	139.32	144.03	137.79	143.57	2,270,653	+0.96(+0.67%)
Feb 23, 2022	145.59	146.03	142.24	142.61	1,576,710	-2.34(-1.61%)
Feb 22, 2022	146.41	147.44	143.95	144.95	1,763,112	-1.53(-1.04%)
Feb 18, 2022				146.48	0	+0.92(+0.63%)
Feb 17, 2022	148.79	149.11	145.22	145.56	1,387,000	-4.42(-2.95%)
Feb 16, 2022	147.91	150.43	147.84	149.99	2,297,080	+1.43(+0.96%)
Feb 15, 2022	147.44	149.13	146.95	148.55	2,158,469	+3.21(+2.21%)
Feb 14, 2022	144.21	146.14	142.59	145.34	2,310,055	+1.44(+1.00%)
Feb 11, 2022	147.95	147.95	142.70	143.90	2,203,780	-3.94(-2.67%)
Feb 10, 2022	147.11	151.16	146.95	147.85	2,565,940	-1.97(-1.31%)
Feb 09, 2022	146.79	150.00	146.34	149.81	2,941,578	+5.11(+3.53%)
Feb 08, 2022	143.45	145.18	141.95	144.70	2,704,959	+1.31(+0.91%)
Feb 07, 2022	145.92	146.18	142.96	143.40	3,681,053	-0.83(-0.58%)
Feb 04, 2022	147.64	148.95	143.50	144.23	4,287,814	-5.57(-3.72%)
Feb 03, 2022	152.28		149.43	149.79	2,609,425	-4.37(-2.84%)
Feb 02, 2022	152.61	154.59	151.82	154.17	1,639,172	+1.93(+1.27%)

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.