Eaton Corp Plc (NY: ETN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	335.95	337.02	329.65	335.00	2,369,152	+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	1,407,025	+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	1,129,350	+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	2,061,307	-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.