Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Eaton Corp New | ETN | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
314.69 | 312.00 | 315.00 | 312.68 | 314.40 |
ETN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 311.29 | 317.02 | 308.22 | 314.14 | 2,007,628 | 1.39 | 0.45% |
1 Month | 287.00 | 317.02 | 285.93 | 301.64 | 2,016,094 | 25.68 | 8.95% |
3 Months | 233.76 | 317.02 | 233.73 | 276.72 | 1,778,750 | 78.92 | 33.76% |
6 Months | 213.63 | 317.02 | 191.82 | 244.74 | 1,816,977 | 99.05 | 46.37% |
1 Year | 163.96 | 317.02 | 155.38 | 218.53 | 1,953,113 | 148.72 | 90.71% |
3 Years | 138.00 | 317.02 | 122.50 | 175.39 | 1,853,576 | 174.68 | 126.58% |
5 Years | 79.85 | 317.02 | 56.415 | 138.51 | 2,029,265 | 232.83 | 291.58% |
ETN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 314.40 | 2.32 | 0.74% | 314.00 | 314.64 | 308.22 | 1,874,253 |
Mar 26 2024 | 312.08 | 0.20 | 0.06% | 311.66 | 316.30 | 311.46 | 2,246,444 |
Mar 25 2024 | 311.88 | -4.70 | -1.48% | 315.58 | 315.78 | 311.50 | 1,703,611 |
Mar 22 2024 | 316.58 | 1.06 | 0.34% | 314.90 | 317.02 | 314.36 | 2,046,397 |
Mar 21 2024 | 315.52 | 5.71 | 1.84% | 311.29 | 315.79 | 310.20 | 2,167,435 |
Mar 20 2024 | 309.81 | 6.85 | 2.26% | 304.56 | 310.43 | 303.36 | 1,946,008 |
Mar 19 2024 | 302.96 | 4.21 | 1.41% | 298.17 | 303.17 | 297.27 | 1,461,484 |
Mar 18 2024 | 298.75 | 0.85 | 0.29% | 300.39 | 303.245 | 298.58 | 1,557,203 |
Mar 15 2024 | 297.90 | -2.39 | -0.80% | 298.03 | 302.677 | 297.76 | 2,944,357 |
Mar 14 2024 | 300.29 | 0.05 | 0.02% | 302.67 | 302.9801 | 297.456 | 2,224,779 |
Mar 13 2024 | 300.24 | 2.50 | 0.84% | 296.46 | 300.69 | 295.68 | 1,890,998 |
Mar 12 2024 | 297.74 | 5.04 | 1.72% | 293.42 | 298.31 | 291.94 | 2,063,032 |
Mar 11 2024 | 292.70 | -4.79 | -1.61% | 295.50 | 295.79 | 289.60 | 1,656,194 |
Mar 08 2024 | 297.49 | -3.64 | -1.21% | 299.76 | 303.40 | 295.5642 | 1,893,557 |
Mar 07 2024 | 301.13 | 4.39 | 1.48% | 298.60 | 301.53 | 296.90 | 1,869,577 |
Mar 06 2024 | 296.74 | 4.81 | 1.65% | 295.32 | 298.39 | 294.8824 | 1,721,947 |
Mar 05 2024 | 291.93 | -4.65 | -1.57% | 294.35 | 295.07 | 289.37 | 2,263,203 |
Mar 04 2024 | 296.58 | 2.88 | 0.98% | 295.89 | 298.1326 | 294.5304 | 1,942,363 |
Mar 01 2024 | 293.70 | 4.70 | 1.63% | 289.36 | 294.435 | 288.53 | 2,314,665 |
Feb 29 2024 | 289.00 | 2.04 | 0.71% | 287.00 | 289.86 | 285.93 | 2,534,368 |
Feb 28 2024 | 286.96 | 3.39 | 1.20% | 283.57 | 287.64 | 282.67 | 1,278,940 |