Skip to main content
Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
357.63
+11.35 (3.28%)
Jan 21, 2025, 4:00 PM EST - Market closed

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025351.40357.67350.48357.63357.633.28%3,575,205
Jan 17, 2025348.29349.47345.75346.28346.280.32%2,454,295
Jan 16, 2025346.76347.78342.70345.19345.190.76%2,424,582
Jan 15, 2025346.91349.69340.71342.58342.580.72%3,434,228
Jan 14, 2025344.74347.24339.00340.14340.14-0.22%3,018,993
Jan 13, 2025333.88343.04333.88340.88340.88-0.17%2,523,436
Jan 10, 2025342.89343.96337.97341.45341.45-1.06%1,828,000
Jan 8, 2025341.67345.68338.00345.11345.110.35%2,020,623
Jan 7, 2025348.35349.48341.14343.91343.91-1.33%2,350,389
Jan 6, 2025348.00353.40346.68348.56348.561.75%3,157,327
Jan 3, 2025333.95343.45333.65342.58342.583.20%2,570,710
Jan 2, 2025334.68337.91330.24331.96331.960.03%1,598,360
Dec 31, 2024332.25333.98331.26331.87331.87-0.15%1,134,724
Dec 30, 2024329.14334.07327.54332.38332.38-0.67%1,400,317
Dec 27, 2024336.82338.85331.28334.63334.63-1.63%1,601,675
Dec 26, 2024340.85341.83338.75340.16340.16-0.40%1,196,501
Dec 24, 2024338.68341.69337.20341.54341.541.13%507,543
Dec 23, 2024337.13338.52334.20337.71337.71-0.12%1,704,697
Dec 20, 2024333.28342.01332.12338.12338.120.74%4,862,574
Dec 19, 2024339.90340.10334.33335.64335.640.16%2,667,771
Dec 18, 2024349.00349.59334.72335.12335.12-3.45%2,491,734
Dec 17, 2024351.38351.55344.67347.08347.08-2.27%2,562,618
Dec 16, 2024355.75357.50353.54355.15355.15-0.24%1,506,252
Dec 13, 2024359.76360.82355.89356.01356.01-0.73%1,165,048
Dec 12, 2024361.93363.06358.08358.64358.64-0.90%1,223,582
Dec 11, 2024364.41365.00353.33361.91361.910.95%2,440,767
Dec 10, 2024363.54364.02357.95358.49358.49-1.53%1,891,125
Dec 9, 2024371.44373.00358.33364.06364.06-1.93%2,338,584
Dec 6, 2024371.74373.28369.25371.22371.220.05%1,479,208
Dec 5, 2024377.52377.82370.00371.05371.05-1.71%1,624,982
Dec 4, 2024375.27378.47375.02377.52377.521.01%1,479,767
Dec 3, 2024372.29375.44368.62373.75373.750.41%1,303,407
Dec 2, 2024377.86378.79371.92372.22372.22-0.85%1,131,183
Nov 29, 2024374.97378.45373.52375.42375.420.92%991,652
Nov 27, 2024375.50377.56371.01371.98371.98-1.41%1,117,291
Nov 26, 2024378.50379.99375.17377.29377.290.16%2,096,156
Nov 25, 2024378.00379.12372.14376.68376.68-0.19%3,559,546
Nov 22, 2024372.50378.00371.61377.41377.411.74%2,407,242
Nov 21, 2024364.49373.39362.45370.95370.952.91%1,632,179
Nov 20, 2024365.19367.50358.55360.46360.46-0.89%1,464,024
Nov 19, 2024355.00365.03353.42363.69363.691.64%1,868,105
Nov 18, 2024359.59361.23356.54357.83357.83-0.32%1,611,926
Nov 15, 2024358.12361.22355.38358.99358.99-0.79%2,232,026
Nov 14, 2024369.50371.12361.01361.86361.86-2.11%1,816,907
Nov 13, 2024369.74372.68369.01369.66369.660.18%1,437,557
Nov 12, 2024371.61373.49365.67368.99368.99-0.80%2,265,446
Nov 11, 2024371.78373.39368.65371.95371.951.44%1,736,388
Nov 8, 2024362.03369.29361.30366.67366.671.69%2,390,618
Nov 7, 2024360.00363.14357.93360.56360.560.38%2,739,661
Nov 6, 2024355.00366.08352.06359.18359.186.43%4,020,018
Nov 5, 2024331.87338.22331.82337.48337.481.92%1,777,267
Nov 4, 2024332.50335.51330.81331.13331.13-1.16%1,943,287
Nov 1, 2024335.95337.02329.65335.00334.051.03%2,369,253
Oct 31, 2024325.00333.94321.39331.58330.64-3.28%3,870,587
Oct 30, 2024344.65346.69340.86342.81341.84-0.79%2,258,197
Oct 29, 2024342.79347.42337.86345.55344.570.01%1,843,295
Oct 28, 2024347.95348.62345.11345.51344.530.30%2,177,769
Oct 25, 2024347.07348.56342.90344.49343.52-0.23%1,176,378
Oct 24, 2024345.00346.68340.51345.29344.310.10%1,407,032
Oct 23, 2024341.00345.72340.31344.96343.980.41%1,975,539
Oct 22, 2024343.89345.26340.82343.55342.58-1.01%1,321,849
Oct 21, 2024348.00348.73345.25347.07346.09-0.32%1,068,596
Oct 18, 2024349.56349.70345.27348.18347.19-0.09%1,173,441
Oct 17, 2024345.00349.74340.89348.49347.502.17%1,715,390
Oct 16, 2024338.95341.38337.81341.10340.130.91%839,924
Oct 15, 2024346.46347.35337.47338.04337.08-2.19%1,861,846
Oct 14, 2024343.00345.94341.57345.61344.631.24%883,813
Oct 11, 2024337.00341.98335.90341.39340.421.32%1,162,053
Oct 10, 2024335.40337.83332.69336.94335.99-0.39%1,281,000
Oct 9, 2024335.48338.86334.72338.25337.290.80%1,103,603
Oct 8, 2024336.50337.75333.03335.58334.630.28%1,136,568
Oct 7, 2024330.83335.32330.19334.63333.680.47%1,466,035
Oct 4, 2024331.90333.31328.25333.05332.111.86%1,129,522
Oct 3, 2024327.34328.45324.42326.96326.03-0.31%960,609
Oct 2, 2024326.00329.87325.71327.99327.060.13%1,150,597
Oct 1, 2024331.03331.43325.06327.58326.65-1.16%1,000,912
Sep 30, 2024326.69331.70324.69331.44330.500.91%2,789,534
Sep 27, 2024333.11333.91326.65328.45327.52-1.37%2,061,305
Sep 26, 2024333.17336.30329.34333.02332.081.36%2,614,415
Sep 25, 2024328.31330.86327.39328.55327.620.35%1,599,254
Sep 24, 2024329.71330.23326.30327.39326.46-0.73%1,964,444
Sep 23, 2024331.89333.29329.41329.79328.86-0.25%1,789,159
Sep 20, 2024326.68331.42326.00330.60329.660.51%3,632,004
Sep 19, 2024323.75329.78319.90328.92327.994.54%3,155,948
Sep 18, 2024313.56321.15313.55314.65313.760.94%2,931,122
Sep 17, 2024308.48312.42304.65311.73310.851.69%2,117,229
Sep 16, 2024306.00306.98301.48306.55305.680.25%1,536,281
Sep 13, 2024305.82310.47303.67305.80304.930.80%2,022,750
Sep 12, 2024296.85304.47294.84303.38302.522.10%2,795,517
Sep 11, 2024289.50297.68284.55297.14296.303.07%2,389,508
Sep 10, 2024291.23291.90284.46288.30287.48-0.37%1,531,238
Sep 9, 2024289.21292.10287.62289.38288.561.55%1,755,977
Sep 6, 2024288.62292.20281.34284.97284.16-0.26%2,163,854
Sep 5, 2024287.45289.23282.56285.72284.91-1.06%1,930,617
Sep 4, 2024288.20292.79286.62288.77287.95-0.33%2,092,736
Sep 3, 2024304.17304.81289.47289.73288.91-5.60%3,058,943
Aug 30, 2024301.49307.65300.13306.93306.061.94%2,320,225
Aug 29, 2024296.23307.45295.14301.09300.242.55%2,426,552
Aug 28, 2024296.82297.49292.23293.60292.77-0.82%2,109,259
Aug 27, 2024295.00299.86292.40296.03295.19-0.30%1,711,691