Eaton Corp Plc (NY: ETN )

359.18 +21.70 (+6.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 355.00 366.08 352.06 359.18 4,019,649 +21.70(+6.43%)
Nov 05, 2024 331.87 338.22 331.82 337.48 1,776,840 +6.35(+1.92%)
Nov 04, 2024 332.50 335.51 330.81 331.13 1,943,279 -3.87(-1.16%)
Nov 01, 2024 335.95 337.02 329.65 335.00 2,369,254 +3.42(+1.03%)
Oct 31, 2024 325.00 333.94 321.39 331.58 3,870,478 -11.23(-3.28%)
Oct 30, 2024 344.65 346.69 340.86 342.81 2,258,029 -2.74(-0.79%)
Oct 29, 2024 342.79 347.42 337.86 345.55 1,843,268 +0.04(+0.01%)
Oct 28, 2024 347.95 348.62 345.11 345.51 2,177,754 +1.02(+0.30%)
Oct 25, 2024 347.07 348.56 342.90 344.49 1,176,381 -0.80(-0.23%)
Oct 24, 2024 345.00 346.68 340.51 345.29 1,407,034 +0.33(+0.10%)
Oct 23, 2024 341.00 345.72 340.31 344.96 1,975,520 +1.41(+0.41%)
Oct 22, 2024 343.89 345.26 340.82 343.55 1,321,852 -3.52(-1.01%)
Oct 21, 2024 348.00 348.73 345.25 347.07 1,068,585 -1.11(-0.32%)
Oct 18, 2024 349.56 349.70 345.27 348.18 1,173,442 -0.31(-0.09%)
Oct 17, 2024 345.00 349.74 340.89 348.49 1,715,360 +7.39(+2.17%)
Oct 16, 2024 338.95 341.38 337.81 341.10 839,917 +3.06(+0.91%)
Oct 15, 2024 346.46 347.35 337.47 338.04 1,861,893 -7.57(-2.19%)
Oct 14, 2024 343.00 345.94 341.57 345.61 883,789 +4.22(+1.24%)
Oct 11, 2024 337.00 341.98 335.90 341.39 1,162,056 +4.45(+1.32%)
Oct 10, 2024 335.40 337.83 332.69 336.94 1,280,683 -1.31(-0.39%)
Oct 09, 2024 335.48 338.86 334.72 338.25 1,103,589 +2.67(+0.80%)
Oct 08, 2024 336.50 337.75 333.03 335.58 1,136,512 +0.95(+0.28%)
Oct 07, 2024 330.83 335.32 330.19 334.63 1,466,036 +1.58(+0.47%)
Oct 04, 2024 331.90 333.31 328.25 333.05 1,129,524 +6.09(+1.86%)
Oct 03, 2024 327.34 328.45 324.42 326.96 960,605 -1.03(-0.31%)
Oct 02, 2024 326.00 329.87 325.71 327.99 1,150,596 +0.41(+0.13%)
Oct 01, 2024 331.03 331.43 325.06 327.58 1,000,734 -3.86(-1.16%)
Sep 30, 2024 326.69 331.69 324.69 331.44 2,789,489 +2.99(+0.91%)
Sep 27, 2024 333.11 333.91 326.65 328.45 2,061,305 -4.57(-1.37%)
Sep 26, 2024 333.17 336.30 329.34 333.02 2,614,394 +4.47(+1.36%)
Sep 25, 2024 328.31 330.86 327.39 328.55 1,599,150 +1.16(+0.35%)
Sep 24, 2024 329.71 330.23 326.30 327.39 1,964,247 -2.40(-0.73%)
Sep 23, 2024 331.89 333.29 329.41 329.79 1,789,153 -0.81(-0.25%)
Sep 20, 2024 326.68 331.42 326.00 330.60 3,632,007 +1.68(+0.51%)
Sep 19, 2024 323.75 329.78 319.89 328.92 3,155,802 +14.27(+4.54%)
Sep 18, 2024 313.56 321.15 313.55 314.65 2,931,727 +2.92(+0.94%)
Sep 17, 2024 308.48 312.42 304.65 311.73 2,117,112 +5.18(+1.69%)
Sep 16, 2024 306.00 306.98 301.48 306.55 1,536,278 +0.75(+0.25%)
Sep 13, 2024 305.82 310.46 303.67 305.80 2,022,752 +2.42(+0.80%)
Sep 12, 2024 296.85 304.46 294.84 303.38 2,795,517 +6.24(+2.10%)
Sep 11, 2024 289.50 297.68 284.55 297.14 2,389,462 +8.84(+3.07%)
Sep 10, 2024 291.23 291.90 284.45 288.30 1,531,235 -1.08(-0.37%)
Sep 09, 2024 289.21 292.10 287.62 289.38 1,755,829 +4.41(+1.55%)
Sep 06, 2024 288.62 292.20 281.34 284.97 2,163,855 -0.75(-0.26%)
Sep 05, 2024 287.45 289.23 282.56 285.72 1,930,596 -3.05(-1.06%)
Sep 04, 2024 288.20 292.79 286.62 288.77 2,098,537 -0.96(-0.33%)
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.