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 )

324.30 +7.20 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 215.35 215.46 211.22 211.77 1,327,144 -2.23(-1.04%)
Sep 28, 2023 212.12 215.80 211.56 214.00 1,526,500 +1.16(+0.55%)
Sep 27, 2023 211.39 213.74 210.65 212.84 2,047,858 +3.27(+1.56%)
Sep 26, 2023 212.96 213.93 209.12 209.57 1,720,542 -4.80(-2.24%)
Sep 25, 2023 211.16 214.89 214.47 214.37 2,148,458 +3.22(+1.52%)
Sep 22, 2023 208.28 212.66 207.54 211.15 2,083,060 +2.00(+0.95%)
Sep 21, 2023 212.48 212.48 208.64 209.16 1,951,072 -3.97(-1.86%)
Sep 20, 2023 215.90 218.66 212.82 213.13 1,238,146 -1.50(-0.70%)
Sep 19, 2023 216.70 217.41 210.81 214.63 2,569,481 -2.97(-1.36%)
Sep 18, 2023 215.73 220.05 214.88 217.60 2,274,568 +1.50(+0.69%)
Sep 15, 2023 218.13 218.13 213.29 216.10 5,099,683 -4.48(-2.03%)
Sep 14, 2023 221.82 222.85 219.55 220.57 2,283,847 +0.73(+0.33%)
Sep 13, 2023 223.21 224.79 218.31 219.84 5,858,105 -6.44(-2.85%)
Sep 12, 2023 235.24 238.74 224.04 226.28 5,546,127 -10.07(-4.26%)
Sep 11, 2023 234.73 236.45 233.33 236.35 1,550,583 +1.90(+0.81%)
Sep 08, 2023 232.78 234.52 232.21 234.46 1,424,809 +1.31(+0.56%)
Sep 07, 2023 229.16 233.53 228.48 233.15 1,763,670 +3.18(+1.38%)
Sep 06, 2023 227.94 230.89 227.52 229.97 1,711,478 +2.02(+0.89%)
Sep 05, 2023 231.35 231.91 226.91 227.94 1,625,997 -4.07(-1.75%)
Sep 01, 2023 229.80 232.32 229.54 232.01 1,433,460 +3.28(+1.43%)
Aug 31, 2023 228.37 230.59 227.76 228.74 2,055,500 +0.29(+0.13%)
Aug 30, 2023 227.42 228.60 226.34 228.45 1,244,380 +1.99(+0.88%)
Aug 29, 2023 223.50 227.22 223.50 226.46 1,402,080 +1.83(+0.81%)
Aug 28, 2023 222.63 226.09 222.57 224.64 1,622,828 +1.97(+0.89%)
Aug 25, 2023 220.43 223.90 218.08 222.66 2,450,942 +3.32(+1.51%)
Aug 24, 2023 220.23 222.59 219.15 219.34 2,842,771 -0.39(-0.18%)
Aug 23, 2023 216.23 221.21 216.23 219.73 1,770,217 +3.98(+1.85%)
Aug 22, 2023 215.57 216.29 213.81 215.75 1,503,543 +1.54(+0.72%)
Aug 21, 2023 213.95 214.70 211.55 214.21 1,352,453 +1.08(+0.51%)
Aug 18, 2023 211.23 214.73 210.59 213.13 1,740,919 +0.27(+0.13%)
Aug 17, 2023 215.32 216.92 212.34 212.86 1,099,879 -1.70(-0.79%)
Aug 16, 2023 216.46 218.34 214.47 214.56 1,254,365 -1.84(-0.85%)
Aug 15, 2023 216.26 217.09 215.25 216.40 972,479 -1.09(-0.50%)
Aug 14, 2023 215.74 218.58 215.73 217.49 1,283,382 +0.68(+0.31%)
Aug 11, 2023 216.15 218.16 215.51 216.81 1,041,669 +1.42(+0.66%)
Aug 10, 2023 216.08 218.48 214.37 215.39 1,323,358 -0.89(-0.41%)
Aug 09, 2023 218.35 219.00 215.38 216.29 1,763,960 -2.35(-1.08%)
Aug 08, 2023 218.43 219.00 216.39 218.64 1,604,371 -0.88(-0.40%)
Aug 07, 2023 215.78 220.16 215.46 219.52 1,489,084 +5.15(+2.40%)
Aug 04, 2023 216.38 217.73 214.17 214.37 2,058,628 -0.34(-0.16%)
Aug 03, 2023 215.34 217.02 213.27 214.71 2,156,927 -1.75(-0.81%)
Aug 02, 2023 215.68 223.27 214.00 216.46 3,644,111 -0.13(-0.06%)
Aug 01, 2023 209.06 217.48 208.68 216.59 5,081,014 +13.53(+6.66%)
Jul 31, 2023 202.43 203.26 201.01 203.06 2,372,597 +2.00(+0.99%)
Jul 28, 2023 201.66 202.31 200.02 201.06 2,054,068 +1.19(+0.59%)
Jul 27, 2023 202.34 202.34 199.26 199.87 3,404,778 -0.93(-0.46%)
Jul 26, 2023 202.58 203.71 198.65 200.80 2,705,963 -3.21(-1.58%)
Jul 25, 2023 203.31 205.14 202.82 204.02 2,300,973 -1.06(-0.52%)
Jul 24, 2023 206.03 207.37 204.72 205.07 1,669,692 -0.33(-0.16%)
Jul 21, 2023 208.52 209.19 204.48 205.40 2,612,231 -3.19(-1.53%)
Jul 20, 2023 208.55 209.50 207.55 208.59 1,996,554 +1.09(+0.52%)
Jul 19, 2023 206.12 208.87 205.99 207.50 2,544,308 -0.52(-0.25%)
Jul 18, 2023 203.94 208.41 203.70 208.02 2,527,956 +4.33(+2.13%)
Jul 17, 2023 201.11 204.31 199.99 203.69 1,400,928 +2.47(+1.23%)
Jul 14, 2023 201.71 202.09 199.87 201.22 1,099,140 -0.89(-0.44%)
Jul 13, 2023 200.28 202.89 198.96 202.11 1,515,077 +2.41(+1.21%)
Jul 12, 2023 202.74 202.76 199.44 199.69 1,654,700 -1.04(-0.52%)
Jul 11, 2023 199.45 201.41 199.05 200.73 1,788,825 -0.09(-0.04%)
Jul 10, 2023 197.00 200.91 196.75 200.82 1,647,281 +4.55(+2.32%)
Jul 07, 2023 195.08 198.65 194.59 196.27 1,604,421 +0.70(+0.36%)
Jul 06, 2023 195.37 196.56 194.19 195.57 1,883,630 -1.14(-0.58%)
Jul 05, 2023 196.90 198.27 196.07 196.71 1,603,576 -1.71(-0.86%)
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.