Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
338.12
+2.48 (0.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 333.28 | 342.01 | 332.12 | 338.12 | 338.12 | 0.74% | 4,818,402 |
| Dec 19, 2024 | 339.90 | 340.10 | 334.33 | 335.64 | 335.64 | 0.16% | 2,667,800 |
| Dec 18, 2024 | 349.00 | 349.59 | 334.72 | 335.12 | 335.12 | -3.45% | 2,491,734 |
| Dec 17, 2024 | 351.38 | 351.55 | 344.67 | 347.08 | 347.08 | -2.27% | 2,562,618 |
| Dec 16, 2024 | 355.75 | 357.50 | 353.54 | 355.15 | 355.15 | -0.24% | 1,506,252 |
| Dec 13, 2024 | 359.76 | 360.82 | 355.89 | 356.01 | 356.01 | -0.73% | 1,165,048 |
| Dec 12, 2024 | 361.93 | 363.06 | 358.08 | 358.64 | 358.64 | -0.90% | 1,223,582 |
| Dec 11, 2024 | 364.41 | 365.00 | 353.33 | 361.91 | 361.91 | 0.95% | 2,440,767 |
| Dec 10, 2024 | 363.54 | 364.02 | 357.95 | 358.49 | 358.49 | -1.53% | 1,891,125 |
| Dec 9, 2024 | 371.44 | 373.00 | 358.33 | 364.06 | 364.06 | -1.93% | 2,338,584 |
| Dec 6, 2024 | 371.74 | 373.28 | 369.25 | 371.22 | 371.22 | 0.05% | 1,479,208 |
| Dec 5, 2024 | 377.52 | 377.82 | 370.00 | 371.05 | 371.05 | -1.71% | 1,625,000 |
| Dec 4, 2024 | 375.27 | 378.47 | 375.02 | 377.52 | 377.52 | 1.01% | 1,479,767 |
| Dec 3, 2024 | 372.29 | 375.44 | 368.62 | 373.75 | 373.75 | 0.41% | 1,303,407 |
| Dec 2, 2024 | 377.86 | 378.79 | 371.92 | 372.22 | 372.22 | -0.85% | 1,131,183 |
| Nov 29, 2024 | 374.97 | 378.45 | 373.52 | 375.42 | 375.42 | 0.92% | 991,700 |
| Nov 27, 2024 | 375.50 | 377.56 | 371.01 | 371.98 | 371.98 | -1.41% | 1,117,300 |
| Nov 26, 2024 | 378.50 | 379.99 | 375.17 | 377.29 | 377.29 | 0.16% | 2,096,156 |
| Nov 25, 2024 | 378.00 | 379.12 | 372.14 | 376.68 | 376.68 | -0.19% | 3,559,546 |
| Nov 22, 2024 | 372.50 | 378.00 | 371.61 | 377.41 | 377.41 | 1.74% | 2,407,242 |
| Nov 21, 2024 | 364.49 | 373.39 | 362.45 | 370.95 | 370.95 | 2.91% | 1,632,179 |
| Nov 20, 2024 | 365.19 | 367.50 | 358.55 | 360.46 | 360.46 | -0.89% | 1,464,024 |
| Nov 19, 2024 | 355.00 | 365.03 | 353.42 | 363.69 | 363.69 | 1.64% | 1,868,105 |
| Nov 18, 2024 | 359.59 | 361.23 | 356.54 | 357.83 | 357.83 | -0.32% | 1,611,926 |
| Nov 15, 2024 | 358.12 | 361.22 | 355.38 | 358.99 | 358.99 | -0.79% | 2,232,026 |
| Nov 14, 2024 | 369.50 | 371.12 | 361.01 | 361.86 | 361.86 | -2.11% | 1,816,907 |
| Nov 13, 2024 | 369.74 | 372.68 | 369.01 | 369.66 | 369.66 | 0.18% | 1,437,557 |
| Nov 12, 2024 | 371.61 | 373.49 | 365.67 | 368.99 | 368.99 | -0.80% | 2,265,446 |
| Nov 11, 2024 | 371.78 | 373.39 | 368.65 | 371.95 | 371.95 | 1.44% | 1,736,388 |
| Nov 8, 2024 | 362.03 | 369.29 | 361.30 | 366.67 | 366.67 | 1.67% | 2,390,618 |
| Nov 7, 2024 | 360.00 | 363.14 | 357.93 | 360.63 | 360.63 | 0.40% | 2,739,661 |
| Nov 6, 2024 | 355.00 | 366.08 | 352.06 | 359.18 | 359.18 | 6.43% | 4,020,018 |
| Nov 5, 2024 | 331.87 | 338.22 | 331.82 | 337.48 | 337.48 | 1.92% | 1,777,300 |
| Nov 4, 2024 | 332.50 | 335.51 | 330.81 | 331.13 | 331.13 | -1.16% | 1,943,300 |
| Nov 1, 2024 | 335.95 | 337.02 | 329.65 | 335.00 | 334.06 | 1.03% | 2,369,253 |
| Oct 31, 2024 | 325.00 | 333.94 | 321.39 | 331.58 | 330.65 | -3.28% | 3,870,600 |
| Oct 30, 2024 | 344.65 | 346.69 | 340.86 | 342.81 | 341.85 | -0.79% | 2,258,200 |
| Oct 29, 2024 | 342.79 | 347.42 | 337.86 | 345.55 | 344.58 | 0.01% | 1,843,295 |
| Oct 28, 2024 | 347.95 | 348.62 | 345.11 | 345.51 | 344.54 | 0.30% | 2,177,769 |
| Oct 25, 2024 | 347.07 | 348.56 | 342.90 | 344.49 | 343.52 | -0.23% | 1,176,400 |
| Oct 24, 2024 | 345.00 | 346.68 | 340.51 | 345.29 | 344.32 | 0.10% | 1,407,032 |
| Oct 23, 2024 | 341.00 | 345.72 | 340.31 | 344.96 | 343.99 | 0.41% | 1,975,539 |
| Oct 22, 2024 | 343.89 | 345.26 | 340.82 | 343.55 | 342.59 | -1.01% | 1,321,849 |
| Oct 21, 2024 | 348.00 | 348.73 | 345.25 | 347.07 | 346.10 | -0.32% | 1,068,600 |
| Oct 18, 2024 | 349.56 | 349.70 | 345.27 | 348.18 | 347.20 | -0.09% | 1,173,441 |
| Oct 17, 2024 | 345.00 | 349.74 | 340.89 | 348.49 | 347.51 | 2.17% | 1,715,390 |
| Oct 16, 2024 | 338.95 | 341.38 | 337.81 | 341.10 | 340.14 | 0.91% | 839,924 |
| Oct 15, 2024 | 346.46 | 347.35 | 337.47 | 338.04 | 337.09 | -2.19% | 1,861,846 |
| Oct 14, 2024 | 343.00 | 345.94 | 341.57 | 345.61 | 344.64 | 1.24% | 883,813 |
| Oct 11, 2024 | 337.00 | 341.98 | 335.90 | 341.39 | 340.43 | 1.32% | 1,162,053 |
| Oct 10, 2024 | 335.40 | 337.83 | 332.69 | 336.94 | 335.99 | -0.39% | 1,281,000 |
| Oct 9, 2024 | 335.48 | 338.86 | 334.72 | 338.25 | 337.30 | 0.80% | 1,103,603 |
| Oct 8, 2024 | 336.50 | 337.75 | 333.03 | 335.58 | 334.64 | 0.28% | 1,136,568 |
| Oct 7, 2024 | 330.83 | 335.32 | 330.19 | 334.63 | 333.69 | 0.47% | 1,466,035 |
| Oct 4, 2024 | 331.90 | 333.31 | 328.25 | 333.05 | 332.12 | 1.86% | 1,129,522 |
| Oct 3, 2024 | 327.34 | 328.45 | 324.42 | 326.96 | 326.04 | -0.31% | 960,609 |
| Oct 2, 2024 | 326.00 | 329.87 | 325.71 | 327.99 | 327.07 | 0.13% | 1,150,600 |
| Oct 1, 2024 | 331.03 | 331.43 | 325.06 | 327.58 | 326.66 | -1.16% | 1,000,912 |
| Sep 30, 2024 | 326.69 | 331.70 | 324.69 | 331.44 | 330.51 | 0.91% | 2,789,534 |
| Sep 27, 2024 | 333.11 | 333.91 | 326.65 | 328.45 | 327.53 | -1.37% | 2,061,305 |
| Sep 26, 2024 | 333.17 | 336.30 | 329.34 | 333.02 | 332.09 | 1.36% | 2,614,415 |
| Sep 25, 2024 | 328.31 | 330.86 | 327.39 | 328.55 | 327.63 | 0.35% | 1,599,254 |
| Sep 24, 2024 | 329.71 | 330.23 | 326.30 | 327.39 | 326.47 | -0.73% | 1,964,444 |
| Sep 23, 2024 | 331.89 | 333.29 | 329.41 | 329.79 | 328.86 | -0.25% | 1,789,159 |
| Sep 20, 2024 | 326.68 | 331.42 | 326.00 | 330.60 | 329.67 | 0.51% | 3,632,004 |
| Sep 19, 2024 | 323.75 | 329.78 | 319.90 | 328.92 | 328.00 | 4.54% | 3,155,948 |
| Sep 18, 2024 | 313.56 | 321.15 | 313.55 | 314.65 | 313.77 | 0.94% | 2,931,122 |
| Sep 17, 2024 | 308.48 | 312.42 | 304.65 | 311.73 | 310.86 | 1.69% | 2,117,229 |
| Sep 16, 2024 | 306.00 | 306.98 | 301.48 | 306.55 | 305.69 | 0.25% | 1,536,300 |
| Sep 13, 2024 | 305.82 | 310.46 | 303.67 | 305.80 | 304.94 | 0.80% | 2,022,800 |
| Sep 12, 2024 | 296.85 | 304.46 | 294.84 | 303.38 | 302.53 | 2.10% | 2,795,517 |
| Sep 11, 2024 | 289.50 | 297.68 | 284.55 | 297.14 | 296.31 | 3.07% | 2,389,508 |
| Sep 10, 2024 | 291.23 | 291.90 | 284.46 | 288.30 | 287.49 | -0.37% | 1,531,238 |
| Sep 9, 2024 | 289.21 | 292.10 | 287.62 | 289.38 | 288.57 | 1.55% | 1,756,000 |
| Sep 6, 2024 | 288.62 | 292.20 | 281.34 | 284.97 | 284.17 | -0.26% | 2,163,854 |
| Sep 5, 2024 | 287.45 | 289.23 | 282.56 | 285.72 | 284.92 | -1.06% | 1,930,617 |
| Sep 4, 2024 | 288.20 | 292.79 | 286.62 | 288.77 | 287.96 | -0.33% | 2,098,551 |
| Sep 3, 2024 | 304.17 | 304.81 | 289.47 | 289.73 | 288.92 | -5.60% | 3,058,943 |
| Aug 30, 2024 | 301.49 | 307.65 | 300.13 | 306.93 | 306.07 | 1.94% | 2,320,225 |
| Aug 29, 2024 | 296.23 | 307.45 | 295.14 | 301.09 | 300.25 | 2.55% | 2,426,552 |
| Aug 28, 2024 | 296.82 | 297.49 | 292.23 | 293.60 | 292.78 | -0.82% | 2,109,300 |
| Aug 27, 2024 | 295.00 | 299.86 | 292.40 | 296.03 | 295.20 | -0.30% | 1,711,700 |
| Aug 26, 2024 | 300.28 | 301.75 | 296.00 | 296.91 | 296.08 | -1.03% | 1,579,600 |
| Aug 23, 2024 | 300.00 | 302.00 | 297.78 | 300.00 | 299.16 | 0.78% | 1,950,700 |
| Aug 22, 2024 | 300.46 | 303.40 | 296.70 | 297.69 | 296.85 | -0.67% | 2,035,768 |
| Aug 21, 2024 | 296.45 | 301.65 | 296.17 | 299.69 | 298.85 | 1.16% | 1,400,600 |
| Aug 20, 2024 | 297.92 | 299.64 | 294.58 | 296.24 | 295.41 | -0.27% | 1,432,400 |
| Aug 19, 2024 | 297.19 | 298.43 | 293.19 | 297.05 | 296.22 | 0.12% | 1,572,554 |
| Aug 16, 2024 | 302.07 | 302.53 | 293.38 | 296.68 | 295.85 | -1.91% | 2,768,158 |
| Aug 15, 2024 | 302.12 | 304.77 | 298.04 | 302.46 | 301.61 | 1.39% | 2,316,626 |
| Aug 14, 2024 | 296.01 | 300.05 | 294.43 | 298.30 | 297.46 | 0.99% | 1,975,115 |
| Aug 13, 2024 | 292.20 | 295.82 | 288.27 | 295.39 | 294.56 | 2.41% | 2,256,900 |
| Aug 12, 2024 | 291.12 | 293.45 | 285.53 | 288.43 | 287.62 | -1.10% | 1,840,524 |
| Aug 9, 2024 | 286.86 | 292.17 | 285.70 | 291.64 | 290.82 | 1.45% | 2,190,467 |
| Aug 8, 2024 | 282.05 | 288.06 | 278.11 | 287.48 | 286.67 | 3.53% | 3,888,100 |
| Aug 7, 2024 | 285.00 | 288.10 | 276.80 | 277.68 | 276.90 | 0.01% | 2,857,003 |
| Aug 6, 2024 | 274.65 | 282.03 | 274.65 | 277.65 | 276.87 | 1.88% | 3,305,013 |
| Aug 5, 2024 | 255.65 | 277.02 | 255.65 | 272.52 | 271.76 | -2.76% | 4,621,225 |
| Aug 2, 2024 | 290.00 | 290.64 | 276.01 | 280.26 | 278.54 | -5.92% | 4,528,035 |
| Aug 1, 2024 | 290.04 | 304.29 | 288.00 | 297.88 | 296.05 | -2.27% | 5,433,440 |