ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ETN Eaton Corp New

312.68
-1.72 (-0.55%)
After Hours
Last Updated: 16:15:03
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Eaton Corp New ETN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.72 -0.55% 312.68 16:15:03
Open Price Low Price High Price Close Price Prev Close
314.69 312.00 315.00 312.68 314.40
more quote information »

ETN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week311.29317.02308.22314.142,007,6281.390.45%
1 Month287.00317.02285.93301.642,016,09425.688.95%
3 Months233.76317.02233.73276.721,778,75078.9233.76%
6 Months213.63317.02191.82244.741,816,97799.0546.37%
1 Year163.96317.02155.38218.531,953,113148.7290.71%
3 Years138.00317.02122.50175.391,853,576174.68126.58%
5 Years79.85317.0256.415138.512,029,265232.83291.58%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock