Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eaton Corp Plc (NY: ETN )

319.02 -9.33 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 324.37 325.64 316.93 319.02 2,055,808 -9.33(-2.84%)
Jun 13, 2024 326.43 329.12 321.83 328.35 2,194,706 +1.18(+0.36%)
Jun 12, 2024 321.55 328.91 319.50 327.17 1,682,594 +8.00(+2.51%)
Jun 11, 2024 320.69 322.00 317.44 319.17 1,826,181 -3.81(-1.18%)
Jun 10, 2024 313.46 323.39 313.25 322.98 2,049,990 +8.15(+2.59%)
Jun 07, 2024 313.48 317.83 312.06 314.83 2,389,527 +1.37(+0.44%)
Jun 06, 2024 325.00 326.99 311.37 313.46 3,069,193 -13.13(-4.02%)
Jun 05, 2024 319.77 327.58 319.40 326.59 2,487,340 +10.42(+3.30%)
Jun 04, 2024 324.52 325.50 310.15 316.17 4,143,057 -8.29(-2.56%)
Jun 03, 2024 334.00 335.00 318.67 324.46 2,494,691 -8.39(-2.52%)
May 31, 2024 333.45 335.00 322.22 332.85 3,840,576 -1.35(-0.40%)
May 30, 2024 332.29 335.18 331.41 334.20 1,241,020 +1.31(+0.39%)
May 29, 2024 335.30 336.43 332.69 332.89 1,131,468 -4.47(-1.32%)
May 28, 2024 342.29 343.00 335.30 337.36 1,772,450 -3.53(-1.04%)
May 24, 2024 339.08 345.19 338.93 340.89 1,495,687 +2.47(+0.73%)
May 23, 2024 342.19 344.00 336.58 338.42 1,772,476 +2.24(+0.67%)
May 22, 2024 336.74 338.41 333.18 336.18 1,565,711 -0.55(-0.16%)
May 21, 2024 332.64 337.26 332.45 336.73 1,389,223 +3.48(+1.04%)
May 20, 2024 330.00 335.71 329.00 333.25 1,021,061 +3.01(+0.91%)
May 17, 2024 332.00 333.61 326.71 330.24 1,881,541 +0.06(+0.02%)
May 16, 2024 337.90 338.88 330.13 330.18 2,203,166 -7.78(-2.30%)
May 15, 2024 332.00 338.15 332.00 337.96 1,720,177 +7.51(+2.27%)
May 14, 2024 326.16 331.37 321.97 330.45 1,588,231 +1.94(+0.59%)
May 13, 2024 331.01 331.88 325.86 328.51 1,903,214 -2.06(-0.62%)
May 10, 2024 335.00 337.70 330.11 330.57 1,955,091 -2.69(-0.81%)
May 09, 2024 330.00 333.45 329.98 333.26 1,487,203 +2.86(+0.87%)
May 08, 2024 327.40 333.13 326.82 330.40 1,454,923 +2.97(+0.91%)
May 07, 2024 328.11 329.00 325.62 327.43 1,792,934 +0.19(+0.06%)
May 06, 2024 322.33 327.43 322.33 327.24 1,296,653 +6.74(+2.10%)
May 03, 2024 318.51 322.59 316.59 320.50 1,769,792 +6.17(+1.96%)
May 02, 2024 312.36 315.15 304.35 314.33 3,019,073 +3.23(+1.04%)
May 01, 2024 317.88 318.52 310.81 311.10 3,426,973 -6.21(-1.96%)
Apr 30, 2024 329.02 332.06 311.59 317.31 5,295,127 -8.23(-2.53%)
Apr 29, 2024 323.95 326.21 320.46 325.54 3,162,372 +2.20(+0.68%)
Apr 26, 2024 317.26 324.35 317.26 323.33 2,312,589 +7.18(+2.27%)
Apr 25, 2024 313.11 317.93 311.22 316.15 2,460,438 -1.69(-0.53%)
Apr 24, 2024 323.03 324.44 313.01 317.84 3,560,915 +5.93(+1.90%)
Apr 23, 2024 311.01 314.34 309.47 311.91 2,789,624 +4.74(+1.54%)
Apr 22, 2024 304.44 309.42 303.26 307.17 2,386,417 +5.05(+1.67%)
Apr 19, 2024 308.12 310.73 301.36 302.12 3,093,894 -5.90(-1.92%)
Apr 18, 2024 312.81 314.77 307.54 308.02 1,865,970 -1.24(-0.40%)
Apr 17, 2024 315.74 315.74 304.93 309.25 2,211,249 -5.16(-1.64%)
Apr 16, 2024 311.96 316.59 310.39 314.41 1,552,059 +0.07(+0.02%)
Apr 15, 2024 323.03 323.85 312.95 314.34 2,454,516 -3.21(-1.01%)
Apr 12, 2024 313.33 317.72 313.33 317.55 2,255,264 +1.24(+0.39%)
Apr 11, 2024 313.47 318.41 312.02 316.31 1,553,246 +2.88(+0.92%)
Apr 10, 2024 308.08 316.42 305.30 313.43 2,433,260 +0.50(+0.16%)
Apr 09, 2024 323.97 324.54 312.07 312.93 4,081,333 -11.91(-3.67%)
Apr 08, 2024 325.33 328.39 322.67 324.85 2,431,009 -4.68(-1.42%)
Apr 05, 2024 322.96 330.48 321.83 329.52 2,652,146 +10.32(+3.23%)
Apr 04, 2024 322.94 325.24 317.22 319.20 3,048,539 -0.78(-0.24%)
Apr 03, 2024 314.56 321.40 314.56 319.98 2,993,578 +6.17(+1.97%)
Apr 02, 2024 312.11 315.48 311.65 313.81 2,781,469 +2.71(+0.87%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.