Eaton Corp PLC (E1TN34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.34 | -2.52456538171 | 132.3 | 133.05 | 126.6 | 869 | 128.39995625 | DR |
| 4 | -18.34 | -12.4507807196 | 147.3 | 157.98 | 125.01 | 3251 | 136.26759015 | DR |
| 12 | -26.13 | -16.8482816429 | 155.09 | 164.1 | 125.01 | 1659 | 140.51865848 | DR |
| 26 | 14.28 | 12.4520404604 | 114.68 | 164.1 | 113.65 | 1442 | 137.43951807 | DR |
| 52 | 31.86 | 32.8115345005 | 97.1 | 164.1 | 97.1 | 1578 | 126.08679323 | DR |
| 156 | 71.91282669 | 126.058527561 | 57.04717331 | 164.1 | 45.21762104 | 1927 | 87.04642364 | DR |
| 260 | 98.3993713 | 321.980847534 | 30.5606287 | 164.1 | 26.57650861 | 1616 | 81.68218166 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 126.6 | -1.71 | -1.33 | 127.81 | 127.81 | 126.6 | 90 |
| 1739309400 | 128.31 | -3.25 | -2.47 | 130.02 | 130.02 | 128.31 | 3817 |
| 1739222940 | 131.56 | 1.88 | 1.45 | 128.57 | 131.56 | 128.57 | 6 |
| 1738963800 | 129.68 | 0.33 | 0.26 | 130.38999 | 130.38999 | 129.01 | 236 |
| 1738877340 | 129.35 | -0.65 | -0.50 | 132.3 | 133.05 | 129.35 | 194 |
| 1738790940 | 130 | 0.65 | 0.50 | 129.46 | 130.04 | 129.46 | 654 |
| 1738704600 | 129.35 | -2.53 | -1.92 | 130.97 | 132 | 129.35 | 283 |
| 1738618200 | 131.88 | -4.61 | -3.38 | 132.16999 | 133.97999 | 130.9 | 1650 |
| 1738358940 | 136.49 | 0.29 | 0.21 | 136.9 | 137.25 | 136.49 | 154 |
| 1738272540 | 136.19999 | 5.42 | 4.14 | 136.91999 | 137.59 | 135.76 | 512 |
| 1738186140 | 130.78 | 0 | 0.00 | 130.78 | 130.78 | 130.78 | 0 |
| 1738099740 | 130.78 | -0.22 | -0.17 | 132.3 | 132.79 | 125.01 | 32515 |
| 1738013340 | 131 | -24.19 | -15.59 | 155.02 | 155.02 | 131 | 1079 |
| 1737754140 | 155.19 | 0 | 0.00 | 155.19 | 155.19 | 155.19 | 0 |
| 1737667740 | 155.19 | -2.76 | -1.75 | 157.94999 | 157.94999 | 155.19 | 195 |
| 1737581400 | 157.94999 | 6.3 | 4.15 | 157.85 | 157.97999 | 156.02 | 23 |
| 1737495000 | 151.65 | 2.95 | 1.98 | 151 | 152.47999 | 151 | 5119 |
| 1737408600 | 148.69999 | -0.85 | -0.57 | 150.96 | 150.96 | 148.69999 | 49 |
| 1737149400 | 149.55 | 0.9 | 0.61 | 149.9 | 151.35 | 149.55 | 241 |
| 1737062940 | 148.65 | 2.1 | 1.43 | 147.3 | 150.18 | 147.3 | 11697 |
| 1736976540 | 146.55 | -2.25 | -1.51 | 145.82 | 150.9 | 145.82 | 22 |
| 1736890140 | 148.8 | 1.51 | 1.03 | 149.91 | 150.15 | 145.8 | 142 |
| 1736803740 | 147.29 | -0.46 | -0.31 | 147.79 | 147.94999 | 147.29 | 52 |
| 1736544540 | 147.75 | 2.1 | 1.44 | 152.55 | 153 | 147.75 | 38 |
| 1736458140 | 145.65 | 0 | 0.00 | 145.65 | 145.65 | 145.65 | 0 |
| 1736371740 | 145.65 | -3.02 | -2.03 | 148.13999 | 148.13999 | 145.65 | 16 |
| 1736285400 | 148.66999 | -2.27 | -1.50 | 150.49 | 152.4 | 147.28 | 1253 |
| 1736198940 | 150.94 | 0.72 | 0.48 | 153.85 | 153.85 | 150.94 | 350 |
| 1735939740 | 150.22 | 5.47 | 3.78 | 147.15 | 151.91999 | 147.15 | 160 |
| 1735853400 | 144.75 | -2.99 | -2.02 | 149.69999 | 150.15 | 144.75 | 8590 |
| 1735594200 | 147.74 | -0.01 | -0.01 | 147.74 | 147.74 | 147.74 | 2 |
| 1735334940 | 147.75 | -2.81 | -1.87 | 148.19999 | 148.19999 | 147.75 | 2 |
| 1735248540 | 150.56 | 3.11 | 2.11 | 150.56 | 150.56 | 150.56 | 10 |
| 1734989400 | 147.44999 | 0 | 0.00 | 147.44999 | 147.44999 | 147.44999 | 0 |
| 1734730200 | 147.44999 | -0.29 | -0.20 | 148.19999 | 148.19999 | 147.44999 | 52 |
| 1734643800 | 147.74 | -3.26 | -2.16 | 147.74 | 147.74 | 147.74 | 159 |
| 1734557400 | 151 | -1.8 | -1.18 | 152.52 | 152.52 | 151 | 251 |
| 1734470940 | 152.8 | -1.55 | -1.00 | 154.35 | 154.35 | 152.8 | 76 |
| 1734384540 | 154.35 | 0.6 | 0.39 | 154.5 | 154.5 | 153.75 | 40 |
| 1734125340 | 153.75 | -1.19 | -0.77 | 154.94 | 154.94 | 153.75 | 2 |
| 1734039000 | 154.94 | -0.01 | -0.01 | 154.6 | 154.94 | 154.19999 | 2939 |
| 1733952540 | 154.94999 | 0.39 | 0.25 | 154.56 | 154.94999 | 153.86 | 154 |
| 1733866140 | 154.56 | -3.36 | -2.13 | 158.88 | 159 | 154.56 | 202 |
| 1733779740 | 157.91999 | -1.3 | -0.82 | 159.32 | 159.32 | 157.91999 | 42 |
| 1733520600 | 159.22 | 0 | 0.00 | 159.22 | 159.22 | 159.22 | 0 |
| 1733434200 | 159.22 | -1.58 | -0.98 | 161.76 | 161.76 | 158.4 | 182 |
| 1733347740 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1733261340 | 160.8 | -0.96 | -0.59 | 160.16 | 160.8 | 160.16 | 8 |
| 1733174940 | 161.76 | 0.76 | 0.47 | 164.1 | 164.1 | 160.97 | 188 |
| 1732915740 | 161 | 4.11 | 2.62 | 161.4 | 161.71 | 161 | 3092 |
| 1732829400 | 156.88999 | -0.11 | -0.07 | 157.36 | 157.36 | 156.88999 | 180 |
| 1732743000 | 157 | 1.8 | 1.16 | 155.61 | 157 | 155.19999 | 115 |
| 1732656540 | 155.19999 | 0 | 0.00 | 155.19999 | 155.19999 | 155.19999 | 0 |
| 1732570140 | 155.19999 | 0.11 | 0.07 | 155.19999 | 156.29 | 154 | 298 |
| 1732310940 | 155.09 | 0 | 0.00 | 155.09 | 155.09 | 155.09 | 24 |
| 1732224600 | 155.09 | 5.68 | 3.80 | 155.09 | 155.09 | 155.09 | 4156 |
| 1732051800 | 149.41 | -1.4 | -0.93 | 149.41 | 149.41 | 149.41 | 9150 |
| 1731965400 | 150.81 | 0 | 0.00 | 150.81 | 150.81 | 150.81 | 0 |
| 1731619800 | 150.81 | -3.06 | -1.99 | 150.81 | 150.81 | 150.81 | 885 |
| 1731533400 | 153.87 | 1.02 | 0.67 | 153.87 | 153.87 | 153.87 | 1633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
