Skip to main content

Eaton Corp Plc (NY: ETN )

312.98 -1.42 (-0.45%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 146.74 147.07 142.36 142.42 2,224,857 -3.97(-2.71%)
Sep 29, 2021 147.20 147.50 146.10 146.38 1,667,241 -0.50(-0.34%)
Sep 28, 2021 147.84 148.21 145.48 146.88 1,893,937 -1.11(-0.75%)
Sep 27, 2021 148.77 150.05 147.92 147.99 1,722,003 -0.82(-0.55%)
Sep 24, 2021 150.24 150.90 148.68 148.81 1,096,404 -1.90(-1.26%)
Sep 23, 2021 150.30 151.14 150.09 150.71 2,345,919 +1.50(+1.00%)
Sep 22, 2021 148.44 150.31 148.44 149.21 1,409,002 +1.75(+1.19%)
Sep 21, 2021 149.84 150.25 146.78 147.45 1,291,553 -1.82(-1.22%)
Sep 20, 2021 147.32 149.42 146.78 149.27 1,783,170 -0.98(-0.65%)
Sep 17, 2021 150.69 150.86 148.96 150.26 3,265,934 -1.68(-1.10%)
Sep 16, 2021 153.29 153.29 150.92 151.94 1,550,701 -1.20(-0.78%)
Sep 15, 2021 148.81 153.70 148.57 153.14 3,108,393 +4.05(+2.72%)
Sep 14, 2021 148.34 151.15 148.34 149.08 2,919,690 -1.88(-1.24%)
Sep 13, 2021 153.64 154.52 148.98 150.96 2,815,163 -2.02(-1.32%)
Sep 10, 2021 155.61 155.74 152.91 152.98 1,737,868 -1.09(-0.71%)
Sep 09, 2021 155.80 156.74 153.77 154.07 1,274,669 -1.75(-1.12%)
Sep 08, 2021 155.11 156.71 153.94 155.82 1,679,435 -0.32(-0.21%)
Sep 07, 2021 158.10 158.15 156.01 156.14 1,833,505 -2.56(-1.61%)
Sep 03, 2021 160.42 160.42 158.65 158.70 1,316,177 -1.67(-1.04%)
Sep 02, 2021 159.61 160.41 158.98 160.37 1,603,507 +1.32(+0.83%)
Sep 01, 2021 160.45 160.63 158.11 159.05 1,623,724 -1.54(-0.96%)
Aug 31, 2021 162.08 162.34 160.26 160.59 1,953,951 -1.76(-1.09%)
Aug 30, 2021 162.80 163.32 161.87 162.35 1,016,793 +0.17(+0.11%)
Aug 27, 2021 162.28 162.79 160.85 162.18 1,193,074 +0.64(+0.40%)
Aug 26, 2021 162.41 162.69 161.38 161.54 1,259,182 -0.81(-0.50%)
Aug 25, 2021 161.93 163.41 161.60 162.35 1,042,825 +0.78(+0.48%)
Aug 24, 2021 160.62 162.40 159.93 161.57 1,598,280 +0.52(+0.33%)
Aug 23, 2021 160.52 161.81 159.99 161.04 1,465,959 +1.32(+0.82%)
Aug 20, 2021 160.17 160.17 158.56 159.73 1,074,889 +0.50(+0.31%)
Aug 19, 2021 157.42 160.41 156.03 159.23 1,451,553 +0.48(+0.30%)
Aug 18, 2021 158.80 160.53 158.65 158.75 1,387,447 -0.44(-0.28%)
Aug 17, 2021 159.88 160.15 157.34 159.19 1,238,381 -1.54(-0.96%)
Aug 16, 2021 159.59 161.10 158.66 160.73 1,238,895 +0.85(+0.53%)
Aug 13, 2021 159.15 160.18 158.55 159.88 1,800,405 +0.43(+0.27%)
Aug 12, 2021 158.18 159.62 157.42 159.45 1,794,739 +0.97(+0.61%)
Aug 11, 2021 159.55 160.35 157.99 158.48 1,554,727 -0.42(-0.26%)
Aug 10, 2021 155.76 159.07 155.62 158.90 2,167,922 +3.85(+2.49%)
Aug 09, 2021 154.02 155.52 153.47 155.04 1,244,061 +0.38(+0.25%)
Aug 06, 2021 154.77 155.46 153.85 154.66 1,116,359 +0.92(+0.60%)
Aug 05, 2021 154.78 155.39 152.95 153.74 1,348,878 +0.09(+0.06%)
Aug 04, 2021 154.83 155.97 153.52 153.66 1,655,563 -0.93(-0.60%)
Aug 03, 2021 151.54 155.04 150.86 154.59 2,549,671 +6.00(+4.04%)
Aug 02, 2021 150.58 151.88 148.59 148.59 1,445,402 -1.48(-0.99%)
Jul 30, 2021 149.48 150.67 149.11 150.07 1,581,862 +0.32(+0.22%)
Jul 29, 2021 148.73 150.12 148.05 149.74 1,289,958 +2.14(+1.45%)
Jul 28, 2021 148.46 148.46 146.94 147.61 1,991,258 -0.65(-0.44%)
Jul 27, 2021 147.28 149.29 146.51 148.25 1,397,208 +0.10(+0.07%)
Jul 26, 2021 148.57 149.68 147.49 148.15 1,799,247 -0.66(-0.45%)
Jul 23, 2021 148.94 149.39 147.98 148.81 1,164,624 +0.65(+0.44%)
Jul 22, 2021 148.19 148.34 147.07 148.17 1,383,008 +0.40(+0.27%)
Jul 21, 2021 147.13 148.73 146.93 147.77 1,638,418 +1.46(+1.00%)
Jul 20, 2021 142.74 146.62 141.58 146.31 1,837,760 +4.65(+3.28%)
Jul 19, 2021 142.64 142.93 139.56 141.65 1,972,599 -3.37(-2.32%)
Jul 16, 2021 146.99 147.41 144.90 145.02 1,723,313 -1.07(-0.73%)
Jul 15, 2021 144.53 146.73 144.49 146.10 1,346,242 +0.45(+0.31%)
Jul 14, 2021 146.91 147.78 140.82 145.65 4,110,186 -0.61(-0.42%)
Jul 13, 2021 146.79 147.47 146.00 146.26 1,732,209 -0.98(-0.66%)
Jul 12, 2021 145.23 147.41 144.63 147.24 1,858,513 +1.43(+0.98%)
Jul 09, 2021 144.63 146.51 144.55 145.80 1,558,584 +2.84(+1.99%)
Jul 08, 2021 142.42 144.13 141.97 142.96 1,954,850 -1.53(-1.06%)
Jul 07, 2021 141.94 144.58 141.92 144.49 1,484,344 +2.35(+1.66%)
Jul 06, 2021 143.61 143.61 139.93 142.14 1,719,948 -1.61(-1.12%)
Jul 02, 2021 142.43 143.79 141.84 143.75 1,250,442 +1.17(+0.82%)
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.