Eaton More Historical Data - E1TN34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Eaton Corp PLC (E1TN34)
Eaton Corp PLC (E1TN34) Historical

E1TN34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	124.02	0.76	0.62%	125.45	125.45	124.02	3,042
May 27 2024	123.26	-3.94	-3.10%	127.18	127.18	123.26	2
May 24 2024	127.20	5.64	4.64%	127.20	127.20	127.20	10
May 23 2024	121.56	0.00	0.00%	121.56	121.56	121.56	0
May 22 2024	121.56	0.00	0.00%	121.56	121.56	121.56	0
May 21 2024	121.56	-0.24	-0.20%	121.56	121.56	121.56	1
May 20 2024	121.80	2.01	1.68%	121.80	121.92	121.80	201
May 17 2024	119.79	-3.33	-2.70%	119.16	119.79	119.16	2,335
May 16 2024	123.12	-0.12	-0.10%	123.12	123.12	123.12	2
May 15 2024	123.24	2.04	1.68%	122.88	123.24	122.88	8
May 14 2024	121.20	-0.06	-0.05%	121.20	121.20	121.20	200
May 13 2024	121.26	-0.78	-0.64%	120.95	121.26	120.21	140
May 10 2024	122.04	-0.21	-0.17%	123.00	123.00	122.04	22
May 09 2024	122.25	2.01	1.67%	121.88	122.25	121.88	7
May 08 2024	120.24	1.56	1.31%	120.24	120.24	120.24	2,954
May 07 2024	118.68	2.36	2.03%	118.16	118.68	118.16	172
May 06 2024	116.32	0.00	0.00%	116.32	116.32	116.32	0
May 03 2024	116.32	1.32	1.15%	116.32	116.32	116.32	1
May 02 2024	115.00	-2.61	-2.22%	113.90	115.00	113.90	4,381
Apr 30 2024	117.61	-1.30	-1.09%	118.91	118.91	117.00	9,975
Apr 29 2024	118.91	0.23	0.19%	118.80	119.28	117.72	612
Apr 26 2024	118.68	2.30	1.98%	118.68	118.68	118.68	16
Apr 25 2024	116.38	-2.42	-2.04%	116.38	116.38	116.38	16
Apr 24 2024	118.80	4.24	3.70%	118.80	118.80	118.80	30
Apr 23 2024	114.56	-1.36	-1.17%	114.56	114.56	114.56	4,882
Apr 22 2024	115.92	0.00	0.00%	115.92	115.92	115.92	0
Apr 19 2024	115.92	0.00	0.00%	115.92	115.92	115.92	0
Apr 18 2024	115.92	0.00	0.00%	115.92	115.92	115.92	0
Apr 17 2024	115.92	-0.88	-0.75%	116.83	116.83	115.92	273
Apr 16 2024	116.80	0.00	0.00%	116.80	116.80	116.80	0
Apr 15 2024	116.80	4.00	3.55%	116.80	116.80	116.80	41
Apr 12 2024	112.80	0.00	0.00%	112.80	112.80	112.80	0
Apr 11 2024	112.80	0.00	0.00%	112.80	112.80	112.80	0
Apr 10 2024	112.80	0.00	0.00%	112.80	112.80	112.80	0
Apr 09 2024	112.80	-4.08	-3.49%	112.80	112.80	112.80	2
Apr 08 2024	116.88	5.45	4.89%	118.56	118.56	116.88	3,667
Apr 05 2024	111.43	0.00	0.00%	111.43	111.43	111.43	0
Apr 04 2024	111.43	0.00	0.00%	111.43	111.43	111.43	0
Apr 03 2024	111.43	0.00	0.00%	111.43	111.43	111.43	0
Apr 02 2024	111.43	-0.66	-0.59%	111.43	111.43	111.43	1
Apr 01 2024	112.09	0.00	0.00%	112.09	112.09	112.09	0
Mar 28 2024	112.09	0.33	0.30%	112.09	112.09	112.09	1
Mar 27 2024	111.76	0.00	0.00%	111.76	111.76	111.76	0
Mar 26 2024	111.76	-1.16	-1.03%	111.50	111.76	111.50	100
Mar 25 2024	112.92	0.00	0.00%	112.92	112.92	112.92	0
Mar 22 2024	112.92	4.92	4.56%	112.92	112.92	112.92	11
Mar 21 2024	108.00	0.00	0.00%	108.00	108.00	108.00	0
Mar 20 2024	108.00	0.00	0.00%	108.00	108.00	108.00	0
Mar 19 2024	108.00	0.00	0.00%	108.00	108.00	108.00	2
Mar 18 2024	108.00	1.25	1.17%	108.00	108.00	108.00	4
Mar 15 2024	106.75	0.93	0.88%	106.75	106.75	106.75	2
Mar 14 2024	105.82	1.76	1.69%	106.70	106.70	105.82	36,730
Mar 13 2024	104.06	0.00	0.00%	104.06	104.06	104.06	0
Mar 12 2024	104.06	0.00	0.00%	104.06	104.06	104.06	0
Mar 11 2024	104.06	-1.94	-1.83%	105.75	105.75	103.18	500
Mar 08 2024	106.00	0.00	0.00%	106.00	106.00	106.00	0
Mar 07 2024	106.00	1.15	1.10%	104.85	106.01	104.85	6,458
Mar 06 2024	104.85	2.22	2.16%	104.76	104.85	104.76	51
Mar 05 2024	102.63	-1.37	-1.32%	103.30	103.30	102.63	209
Mar 04 2024	104.00	1.24	1.21%	104.00	104.00	104.00	1
Mar 01 2024	102.76	0.00	0.00%	102.76	102.76	102.76	0
Feb 29 2024	102.76	1.06	1.04%	102.76	102.76	102.76	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions