Indicators

Eaton Corp Plc (NY: ETN )

328.59 -4.43 (-1.33%)

Streaming Delayed Price Updated: 2:44 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.83	84.83	84.21	84.40	1,131,490	-0.46(-0.54%)
Nov 27, 2019	84.55	84.97	83.80	84.86	1,619,201	+0.28(+0.33%)
Nov 26, 2019	83.91	84.65	83.67	84.58	2,751,209	+0.50(+0.59%)
Nov 25, 2019	83.37	84.43	82.77	84.08	4,341,288	+1.29(+1.55%)
Nov 22, 2019	82.74	83.09	82.35	82.79	1,810,888	+0.53(+0.64%)
Nov 21, 2019	82.10	82.29	81.53	82.26	1,764,455	+0.31(+0.38%)
Nov 20, 2019	82.03	82.33	81.34	81.95	2,033,839	-0.36(-0.43%)
Nov 19, 2019	82.78	82.90	82.00	82.31	3,149,658	-0.47(-0.57%)
Nov 18, 2019	82.95	83.64	82.30	82.78	2,528,201	-0.97(-1.15%)
Nov 15, 2019	83.67	84.09	83.36	83.75	2,097,706	+0.82(+0.99%)
Nov 14, 2019	82.67	83.19	82.57	82.93	1,278,747	+0.10(+0.12%)
Nov 13, 2019	83.47	83.81	82.64	82.83	2,338,033	-1.43(-1.70%)
Nov 12, 2019	83.58	84.82	83.52	84.26	3,945,764	+0.43(+0.51%)
Nov 11, 2019	83.01	83.94	83.01	83.83	1,216,584	-0.31(-0.37%)
Nov 08, 2019	82.73	84.28	82.54	84.14	2,171,027	+1.20(+1.45%)
Nov 07, 2019	83.84	84.08	82.74	82.94	2,066,920	-0.27(-0.33%)
Nov 06, 2019	82.80	83.23	82.13	83.21	2,298,758	+0.51(+0.62%)
Nov 05, 2019	82.91	83.62	82.02	82.70	2,457,335	-0.47(-0.57%)
Nov 04, 2019	81.66	83.21	81.38	83.18	2,738,848	+2.33(+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.