Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Eaton Corp New | ETN | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 4.73 | 1.50% | 320.00 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 318.51 | 316.59 | 322.59 | 320.50 | 315.27 |
ETN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 318.21 | 333.055 | 305.26 | 318.82 | 3,430,759 | 1.79 | 0.56% |
| 1 Month | 323.13 | 333.055 | 302.26 | 316.40 | 2,725,412 | -3.13 | -0.97% |
| 3 Months | 273.54 | 333.055 | 266.595 | 305.70 | 2,200,250 | 46.46 | 16.98% |
| 6 Months | 218.71 | 333.055 | 211.99 | 274.92 | 1,886,731 | 101.29 | 46.31% |
| 1 Year | 174.95 | 333.055 | 165.2402 | 236.49 | 2,019,824 | 145.05 | 82.91% |
| 3 Years | 144.93 | 333.055 | 122.50 | 183.01 | 1,883,598 | 175.07 | 120.80% |
| 5 Years | 81.82 | 333.055 | 56.415 | 144.15 | 2,041,019 | 238.18 | 291.10% |
ETN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 320.50 | 5.23 | 1.66% | 318.51 | 322.59 | 316.59 | 1,769,194 |
| May 02 2024 | 315.27 | 3.24 | 1.04% | 314.51 | 316.0912 | 305.26 | 3,010,028 |
| May 01 2024 | 312.03 | -6.23 | -1.96% | 318.83 | 319.475 | 311.74 | 3,416,747 |
| Apr 30 2024 | 318.26 | -8.25 | -2.53% | 330.00 | 333.055 | 312.525 | 5,269,005 |
| Apr 29 2024 | 326.51 | 2.21 | 0.68% | 325.00 | 327.19 | 321.415 | 3,152,411 |
| Apr 26 2024 | 324.30 | 7.20 | 2.27% | 318.21 | 325.32 | 318.21 | 2,305,604 |
| Apr 25 2024 | 317.10 | -1.69 | -0.53% | 313.08 | 318.8811 | 312.15 | 2,390,012 |
| Apr 24 2024 | 318.79 | 5.95 | 1.90% | 326.44 | 326.44 | 313.95 | 3,550,172 |
| Apr 23 2024 | 312.84 | 4.75 | 1.54% | 312.00 | 315.28 | 310.395 | 2,776,887 |
| Apr 22 2024 | 308.09 | 5.07 | 1.67% | 305.35 | 310.34 | 304.17 | 2,379,200 |
| Apr 19 2024 | 303.02 | -5.92 | -1.92% | 309.04 | 311.66 | 302.26 | 3,084,236 |
| Apr 18 2024 | 308.94 | -1.24 | -0.40% | 316.06 | 316.06 | 308.46 | 1,860,399 |
| Apr 17 2024 | 310.18 | -5.17 | -1.64% | 316.68 | 316.68 | 305.845 | 2,204,655 |
| Apr 16 2024 | 315.35 | 0.07 | 0.02% | 312.80 | 317.54 | 311.32 | 1,454,864 |
| Apr 15 2024 | 315.28 | -3.22 | -1.01% | 323.48 | 324.82 | 313.885 | 2,447,141 |
| Apr 12 2024 | 318.50 | 1.24 | 0.39% | 314.27 | 318.67 | 314.27 | 2,247,643 |
| Apr 11 2024 | 317.26 | 2.89 | 0.92% | 314.41 | 319.36 | 312.95 | 1,548,608 |
| Apr 10 2024 | 314.37 | 0.50 | 0.16% | 310.00 | 317.37 | 309.8564 | 2,302,310 |
| Apr 09 2024 | 313.87 | -11.95 | -3.67% | 324.55 | 325.51 | 313.00 | 4,069,156 |
| Apr 08 2024 | 325.82 | -4.69 | -1.42% | 326.30 | 329.37 | 323.63 | 2,423,739 |
