Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Eaton Corp Plc (NY:ETN)

361.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	360.97	368.00	359.36	361.04	3,493,382	+5.64(+1.59%)
Mar 13, 2026	351.20	360.99	346.00	355.40	3,582,913	+6.76(+1.94%)
Mar 12, 2026	352.17	355.13	345.44	348.64	2,428,871	-7.15(-2.01%)
Mar 11, 2026	361.01	362.97	355.39	355.79	2,807,812	-5.27(-1.46%)
Mar 10, 2026	353.67	368.29	351.58	361.06	3,646,071	+7.19(+2.03%)
Mar 09, 2026	343.32	355.56	338.25	353.87	3,408,694	+6.12(+1.76%)
Mar 06, 2026	346.30	353.85	340.65	347.75	3,795,056	-7.04(-1.98%)
Mar 05, 2026	351.28	356.30	345.77	354.79	3,219,926	+0.33(+0.09%)
Mar 04, 2026	357.92	360.99	351.31	354.46	1,793,131	-1.10(-0.31%)
Mar 03, 2026	362.81	365.83	350.75	355.56	2,863,615	-21.84(-5.79%)
Mar 02, 2026	369.84	378.07	367.62	377.40	1,827,783	+1.48(+0.39%)
Feb 27, 2026	366.78	376.46	365.30	375.92	2,169,228	+1.33(+0.36%)
Feb 26, 2026	373.15	374.72	360.26	374.59	2,231,548	+1.06(+0.28%)
Feb 25, 2026	374.18	377.06	368.85	373.53	2,299,528	-1.03(-0.27%)
Feb 24, 2026	364.00	377.75	363.17	374.56	2,387,191	+12.51(+3.46%)
Feb 23, 2026	367.12	368.58	359.84	362.05	2,920,190	-11.33(-3.03%)
Feb 20, 2026	375.17	378.50	370.02	373.38	2,600,504	-3.94(-1.04%)
Feb 19, 2026	379.00	382.90	375.74	377.32	2,276,012	-3.06(-0.80%)
Feb 18, 2026	393.89	397.00	379.02	380.38	2,738,777	-11.11(-2.84%)
Feb 17, 2026	386.78	393.23	384.36	391.49	2,093,948	+2.24(+0.58%)
Feb 13, 2026	392.21	394.50	385.25	389.25	2,253,522	-1.08(-0.28%)
Feb 12, 2026	400.00	408.45	388.51	390.33	4,602,311	-5.76(-1.45%)
Feb 11, 2026	394.00	401.00	390.60	396.09	3,825,692	+18.62(+4.93%)
Feb 10, 2026	378.95	382.20	375.52	377.47	1,793,176	+0.41(+0.11%)
Feb 09, 2026	373.00	380.52	370.76	377.06	2,808,606	+3.24(+0.87%)
Feb 06, 2026	359.31	374.90	357.69	373.82	3,106,014	+19.15(+5.40%)
Feb 05, 2026	360.78	362.21	353.35	354.67	3,301,873	-10.33(-2.83%)
Feb 04, 2026	365.60	377.12	355.00	365.00	5,130,763	+2.47(+0.68%)
Feb 03, 2026	349.51	375.89	344.64	362.53	5,869,261	+3.09(+0.86%)
Feb 02, 2026	351.17	361.33	350.35	359.44	3,864,259	+8.02(+2.28%)
Jan 30, 2026	350.86	355.41	347.03	351.42	4,261,142	-2.95(-0.83%)
Jan 29, 2026	355.18	360.63	350.36	354.37	4,063,659	+7.05(+2.03%)
Jan 28, 2026	341.04	349.23	340.00	347.32	3,070,874	+6.13(+1.80%)
Jan 27, 2026	332.70	341.96	329.23	341.19	2,813,788	+8.91(+2.68%)
Jan 26, 2026	331.22	333.63	327.50	332.28	2,812,643	+1.06(+0.32%)
Jan 23, 2026	335.62	336.77	330.68	331.22	2,235,750	-2.82(-0.84%)
Jan 22, 2026	342.12	343.00	331.61	334.04	2,548,505	-3.92(-1.16%)
Jan 21, 2026	340.01	342.59	334.44	337.96	3,426,228	+0.37(+0.11%)
Jan 20, 2026	337.78	344.70	336.50	337.59	2,869,600	-6.16(-1.79%)
Jan 16, 2026	343.45	349.60	340.57	343.75	3,768,496	+10.29(+3.09%)
Jan 15, 2026	336.52	341.14	332.54	333.46	2,125,924	+2.32(+0.70%)
Jan 14, 2026	331.07	334.47	328.23	331.14	2,147,114	-1.24(-0.37%)
Jan 13, 2026	329.87	334.00	329.76	332.38	2,523,611	+3.28(+1.00%)
Jan 12, 2026	323.09	330.17	323.09	329.10	2,166,577	+4.59(+1.41%)
Jan 09, 2026	322.15	325.22	320.79	324.51	2,692,096	+3.93(+1.23%)
Jan 08, 2026	320.11	320.86	315.77	320.58	4,581,667	-2.09(-0.65%)
Jan 07, 2026	333.00	333.27	320.57	322.67	3,164,354	-10.30(-3.09%)
Jan 06, 2026	322.33	333.07	315.76	332.97	3,246,127	+10.71(+3.32%)
Jan 05, 2026	324.41	330.94	321.93	322.26	3,381,040	-5.05(-1.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eaton Corp Plc (NY:ETN)

Historical Prices