Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

303.02 -5.92 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 240.54 241.22 239.16 240.07 952,035 +0.07(+0.03%)
Dec 28, 2023 238.75 241.09 237.64 240.00 775,751 -0.07(-0.03%)
Dec 27, 2023 239.28 240.61 239.07 240.07 941,309 +0.61(+0.25%)
Dec 26, 2023 237.99 239.97 237.99 239.46 686,044 +1.56(+0.66%)
Dec 22, 2023 237.16 238.51 236.56 237.90 745,407 +1.35(+0.57%)
Dec 21, 2023 234.98 236.71 233.45 236.55 1,058,071 +3.33(+1.43%)
Dec 20, 2023 237.24 237.84 233.01 233.22 1,439,562 -4.19(-1.76%)
Dec 19, 2023 236.95 238.31 235.91 237.41 1,016,117 +1.02(+0.43%)
Dec 18, 2023 236.97 237.96 235.63 236.39 1,528,696 -0.28(-0.12%)
Dec 15, 2023 233.52 237.74 233.18 236.67 4,383,664 -0.29(-0.12%)
Dec 14, 2023 238.09 239.14 235.13 236.96 2,215,908 +0.91(+0.38%)
Dec 13, 2023 236.72 237.33 233.63 236.05 1,213,681 -0.26(-0.11%)
Dec 12, 2023 234.30 236.88 234.08 236.31 1,262,851 +2.36(+1.01%)
Dec 11, 2023 233.00 235.94 231.97 233.95 1,580,105 +2.36(+1.02%)
Dec 08, 2023 227.47 232.72 227.22 231.59 2,031,058 +4.37(+1.92%)
Dec 07, 2023 227.03 228.62 226.09 227.22 1,402,276 +1.01(+0.44%)
Dec 06, 2023 227.33 231.86 225.92 226.21 1,309,464 +1.32(+0.59%)
Dec 05, 2023 226.71 227.17 223.91 224.90 1,396,972 -2.59(-1.14%)
Dec 04, 2023 227.91 228.61 225.48 227.49 1,597,430 -2.25(-0.98%)
Dec 01, 2023 227.12 231.29 226.89 229.74 1,610,670 +2.76(+1.22%)
Nov 30, 2023 226.23 227.75 225.21 226.98 2,217,005 +1.88(+0.84%)
Nov 29, 2023 226.75 227.87 224.62 225.09 1,436,655 +1.21(+0.54%)
Nov 28, 2023 227.85 228.61 223.82 223.89 1,891,512 -4.18(-1.83%)
Nov 27, 2023 227.57 229.17 226.99 228.07 978,264 +0.06(+0.03%)
Nov 24, 2023 229.02 229.63 227.43 228.01 527,855 -0.19(-0.08%)
Nov 22, 2023 227.17 230.71 226.92 228.19 1,475,258 +1.89(+0.84%)
Nov 21, 2023 225.92 227.00 224.88 226.30 1,573,367 +0.09(+0.04%)
Nov 20, 2023 226.22 226.85 224.56 226.21 2,149,013 -0.88(-0.39%)
Nov 17, 2023 226.01 227.73 225.67 227.09 2,042,644 +1.00(+0.44%)
Nov 16, 2023 225.79 227.54 225.19 226.09 1,638,115 +1.15(+0.51%)
Nov 15, 2023 227.29 228.26 224.53 224.95 2,686,336 -2.44(-1.07%)
Nov 14, 2023 224.41 228.29 223.17 227.39 1,806,957 +5.51(+2.48%)
Nov 13, 2023 220.88 222.33 219.55 221.88 1,426,218 +0.75(+0.34%)
Nov 10, 2023 219.40 221.57 217.23 221.13 1,637,433 +3.43(+1.58%)
Nov 09, 2023 218.81 222.57 216.93 217.70 2,436,530 +0.78(+0.36%)
Nov 08, 2023 216.17 217.81 214.97 216.92 1,513,514 +1.75(+0.82%)
Nov 07, 2023 214.14 217.54 213.36 215.17 1,508,267 -0.59(-0.27%)
Nov 06, 2023 213.85 215.92 211.33 215.75 1,589,179 +1.63(+0.76%)
Nov 03, 2023 218.03 218.85 214.04 214.12 1,858,723 -0.51(-0.24%)
Nov 02, 2023 215.06 218.09 212.62 214.63 2,647,404 +1.32(+0.62%)
Nov 01, 2023 207.85 214.19 207.37 213.31 3,742,868 +6.87(+3.33%)
Oct 31, 2023 198.19 207.40 197.27 206.44 4,845,388 +10.06(+5.12%)
Oct 30, 2023 196.25 197.69 194.73 196.38 2,536,250 +2.45(+1.26%)
Oct 27, 2023 195.05 197.02 192.40 193.93 1,793,680 -1.23(-0.63%)
Oct 26, 2023 194.76 198.73 193.92 195.16 1,712,064 +1.31(+0.68%)
Oct 25, 2023 200.47 201.65 193.69 193.85 1,823,910 -4.38(-2.21%)
Oct 24, 2023 196.08 198.43 194.28 198.22 2,376,905 +4.14(+2.13%)
Oct 23, 2023 192.89 196.40 191.89 194.09 2,779,092 +1.47(+0.76%)
Oct 20, 2023 197.96 198.57 190.46 192.62 4,965,610 -5.88(-2.96%)
Oct 19, 2023 200.67 203.29 197.60 198.49 2,015,588 -2.48(-1.23%)
Oct 18, 2023 205.44 205.44 199.69 200.97 2,538,020 -9.29(-4.42%)
Oct 17, 2023 209.15 211.92 207.33 210.27 1,157,739 +0.14(+0.07%)
Oct 16, 2023 209.58 213.08 207.43 210.13 1,497,379 +3.01(+1.45%)
Oct 13, 2023 213.90 215.90 205.68 207.12 2,675,232 -8.79(-4.07%)
Oct 12, 2023 214.92 218.89 213.82 215.91 2,507,264 +1.57(+0.73%)
Oct 11, 2023 212.73 214.46 211.86 214.34 1,140,098 +2.61(+1.23%)
Oct 10, 2023 211.90 214.69 210.82 211.73 1,756,033 -0.04(-0.02%)
Oct 09, 2023 208.79 211.96 206.84 211.77 1,733,601 +3.07(+1.47%)
Oct 06, 2023 202.55 210.12 201.40 208.70 2,564,980 +6.96(+3.45%)
Oct 05, 2023 207.24 207.65 201.47 201.74 3,004,794 -6.12(-2.94%)
Oct 04, 2023 207.37 208.85 205.09 207.86 1,661,502 +0.29(+0.14%)
Oct 03, 2023 209.21 211.98 205.76 207.57 1,688,853 -1.18(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.