Eaton Corporation PLC (ETN) Historical Stock Data

162.15 ↓0.40 (-0.25%)
As of Market Close on November 29th, 2022.

Historical Data

In the past 30 trading days, ETN is up 0.20% a day on average. There have been 12 days where Eaton Corporation PLC closed green and 18 days where ETN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-29162.07162.15↑$0.08 (0.05%)161.20162.981.07M
2022-11-28164.69162.55↓$2.14 (-1.30%)161.89165.711.41M
2022-11-25166.41166.11↓$0.30 (-0.18%)165.48167.22628.91K
2022-11-23167.00165.36↓$1.64 (-0.98%)164.99167.511.24M
2022-11-22165.25166.48↑$1.23 (0.74%)164.72166.831.57M
2022-11-21164.84164.55↓$0.29 (-0.18%)164.07165.941.23M
2022-11-18164.27165.01↑$0.74 (0.45%)162.48165.121.81M
2022-11-17160.13162.63↑$2.50 (1.56%)159.09162.891.52M
2022-11-16161.86161.74↓$0.12 (-0.07%)160.29162.781.45M
2022-11-15163.57162.39↓$1.18 (-0.72%)160.96163.651.45M
2022-11-14161.00161.65↑$0.65 (0.40%)160.61164.231.94M
2022-11-11162.69161.60↓$1.09 (-0.67%)160.85163.522.36M
2022-11-10160.58162.13↑$1.55 (0.97%)159.50162.552.11M
2022-11-09156.32156.30↓$0.02 (-0.01%)155.88158.631.39M
2022-11-08159.00158.19↓$0.81 (-0.51%)157.09159.971.60M
2022-11-07158.59158.40↓$0.19 (-0.12%)157.10159.842.34M
2022-11-04159.13158.69↓$0.44 (-0.28%)155.38159.962.80M
2022-11-03149.04154.59↑$5.55 (3.72%)148.97157.123.60M
2022-11-02152.00150.61↓$1.39 (-0.91%)150.47156.732.91M
2022-11-01151.96151.64↓$0.32 (-0.21%)146.76152.872.81M
2022-10-31149.00150.07↑$1.07 (0.72%)148.79151.632.55M
2022-10-28147.07150.28↑$3.21 (2.18%)146.68151.012.89M
2022-10-27146.74146.69↓$0.05 (-0.03%)146.23147.731.94M
2022-10-26147.10145.52↓$1.58 (-1.07%)144.61147.862.04M
2022-10-25140.82146.05↑$5.23 (3.71%)140.82146.142.60M
2022-10-24141.00141.57↑$0.57 (0.40%)139.65142.551.36M
2022-10-21135.69139.33↑$3.64 (2.68%)134.81139.562.31M
2022-10-20139.04135.26↓$3.78 (-2.72%)134.84139.752.08M
2022-10-19139.83139.00↓$0.83 (-0.59%)138.26140.951.85M
2022-10-18141.93140.64↓$1.29 (-0.91%)138.69142.582M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ETN is the dump over

0 Like Report
iburnmoney

$ETN hows short doing? Keep short pls
we need your money.

0 Like Report
dandanaiwo

$ETN the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report