Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eaton Corp Plc (NY: ETN )

315.27 +3.24 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	285.25	288.09	284.19	287.24	2,549,882	+2.03(+0.71%)
Feb 28, 2024	281.84	285.89	280.95	285.21	1,286,769	+3.37(+1.20%)
Feb 27, 2024	282.79	283.66	280.52	281.84	1,688,475	-0.73(-0.26%)
Feb 26, 2024	284.26	285.80	282.45	282.57	1,972,388	-0.63(-0.22%)
Feb 23, 2024	283.71	286.70	281.27	283.19	1,238,405	+0.35(+0.12%)
Feb 22, 2024	281.08	284.62	280.44	282.85	2,511,298	+7.38(+2.68%)
Feb 21, 2024	273.62	276.35	272.48	275.47	1,322,900	+1.06(+0.39%)
Feb 20, 2024	274.55	276.17	272.54	274.41	1,270,172	-1.42(-0.52%)
Feb 16, 2024	274.39	277.24	272.13	275.83	1,661,096	+1.72(+0.63%)
Feb 15, 2024	273.94	275.35	271.12	274.11	1,406,563	+0.17(+0.06%)
Feb 14, 2024	272.60	275.46	270.94	273.94	1,439,672	+3.22(+1.19%)
Feb 13, 2024	266.77	271.40	264.38	270.72	2,527,807	-1.66(-0.61%)
Feb 12, 2024	275.24	275.82	270.85	272.38	1,339,843	-3.89(-1.41%)
Feb 09, 2024	271.87	276.88	271.34	276.27	1,567,136	+4.72(+1.74%)
Feb 08, 2024	271.34	273.03	270.73	271.55	1,590,659	+0.36(+0.13%)
Feb 07, 2024	271.22	272.34	269.49	271.19	1,386,086	+1.72(+0.64%)
Feb 06, 2024	268.65	270.66	266.33	269.47	1,930,919	+1.69(+0.63%)
Feb 05, 2024	267.72	269.05	264.94	267.78	2,002,242	-0.68(-0.25%)
Feb 02, 2024	264.51	270.12	263.64	268.45	3,192,278	+5.50(+2.09%)
Feb 01, 2024	254.07	263.14	253.90	262.96	3,685,804	+18.38(+7.51%)
Jan 31, 2024	247.24	249.11	244.16	244.58	2,314,959	-4.16(-1.67%)
Jan 30, 2024	247.29	249.61	246.55	248.75	1,838,809	+1.54(+0.62%)
Jan 29, 2024	242.92	247.29	242.86	247.20	1,473,757	+2.81(+1.15%)
Jan 26, 2024	244.50	246.04	243.51	244.39	1,145,674	+0.07(+0.03%)
Jan 25, 2024	242.25	244.78	240.40	244.32	1,688,719	+4.22(+1.76%)
Jan 24, 2024	243.44	243.50	239.98	240.10	1,551,346	-1.67(-0.69%)
Jan 23, 2024	242.51	242.51	237.71	241.77	1,979,030	-0.65(-0.27%)
Jan 22, 2024	244.26	245.44	242.18	242.41	1,738,019	-0.70(-0.29%)
Jan 19, 2024	240.30	243.13	238.59	243.11	1,509,677	+4.45(+1.87%)
Jan 18, 2024	235.85	239.21	234.76	238.66	1,303,233	+2.84(+1.21%)
Jan 17, 2024	235.46	237.52	234.60	235.81	2,054,340	-4.45(-1.85%)
Jan 16, 2024	239.71	241.77	237.74	240.27	1,547,698	-0.37(-0.15%)
Jan 12, 2024	242.78	242.78	239.30	240.63	1,017,871	-1.30(-0.54%)
Jan 11, 2024	239.93	242.16	237.76	241.94	1,374,950	+2.52(+1.05%)
Jan 10, 2024	239.53	240.93	238.34	239.42	1,240,553	+1.40(+0.59%)
Jan 09, 2024	236.00	238.30	234.23	238.02	980,295	+0.50(+0.21%)
Jan 08, 2024	234.69	237.71	232.77	237.52	1,286,468	+4.09(+1.75%)
Jan 05, 2024	233.15	234.12	232.31	233.43	991,802	+0.38(+0.16%)
Jan 04, 2024	232.34	235.51	232.34	233.05	1,311,582	+1.37(+0.59%)
Jan 03, 2024	235.95	235.99	230.43	231.68	1,854,503	-5.76(-2.43%)
Jan 02, 2024	237.43	238.81	235.41	237.44	1,317,072	-1.91(-0.80%)
Dec 29, 2023	239.82	240.50	238.45	239.35	954,882	+0.07(+0.03%)
Dec 28, 2023	238.04	240.37	236.93	239.28	778,071	-0.07(-0.03%)
Dec 27, 2023	238.57	239.89	238.36	239.35	944,124	+0.61(+0.25%)
Dec 26, 2023	237.28	239.25	237.28	238.75	688,096	+1.56(+0.66%)
Dec 22, 2023	236.45	237.80	235.85	237.19	747,636	+1.34(+0.57%)
Dec 21, 2023	234.28	236.00	232.75	235.84	1,061,236	+3.32(+1.43%)
Dec 20, 2023	236.53	237.13	232.32	232.52	1,443,867	-4.18(-1.76%)
Dec 19, 2023	236.24	237.60	235.21	236.70	1,019,156	+1.01(+0.43%)
Dec 18, 2023	236.26	237.25	234.93	235.69	1,533,268	-0.28(-0.12%)
Dec 15, 2023	232.82	237.03	232.49	235.96	4,396,773	-0.29(-0.12%)
Dec 14, 2023	237.38	238.43	234.43	236.25	2,222,534	+0.90(+0.38%)
Dec 13, 2023	236.01	236.62	232.93	235.35	1,217,311	-0.26(-0.11%)
Dec 12, 2023	233.60	236.17	233.38	235.60	1,266,627	+2.35(+1.01%)
Dec 11, 2023	232.31	235.24	231.28	233.25	1,584,830	+2.36(+1.02%)
Dec 08, 2023	226.79	232.02	226.54	230.89	2,037,131	+4.35(+1.92%)
Dec 07, 2023	226.35	227.94	225.41	226.54	1,406,469	+1.00(+0.45%)
Dec 06, 2023	226.65	231.17	225.25	225.54	1,313,380	+1.31(+0.59%)
Dec 05, 2023	226.03	226.49	223.24	224.22	1,401,150	-2.58(-1.14%)
Dec 04, 2023	227.23	227.93	224.81	226.81	1,602,207	-2.25(-0.98%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Eaton Corp Plc (NY: ETN )

Historical Prices