Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
333.02
+4.47 (1.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 333.17 | 336.30 | 329.34 | 333.02 | 333.02 | 1.36% | 2,604,363 |
| Sep 25, 2024 | 328.31 | 330.86 | 327.39 | 328.55 | 328.55 | 0.35% | 1,599,254 |
| Sep 24, 2024 | 329.71 | 330.23 | 326.30 | 327.39 | 327.39 | -0.73% | 1,964,444 |
| Sep 23, 2024 | 331.89 | 333.29 | 329.41 | 329.79 | 329.79 | -0.25% | 1,789,159 |
| Sep 20, 2024 | 326.68 | 331.42 | 326.00 | 330.60 | 330.60 | 0.51% | 3,632,004 |
| Sep 19, 2024 | 323.75 | 329.78 | 319.90 | 328.92 | 328.92 | 4.54% | 3,155,948 |
| Sep 18, 2024 | 313.56 | 321.15 | 313.55 | 314.65 | 314.65 | 0.94% | 2,931,122 |
| Sep 17, 2024 | 308.48 | 312.42 | 304.65 | 311.73 | 311.73 | 1.69% | 2,117,229 |
| Sep 16, 2024 | 306.00 | 306.98 | 301.48 | 306.55 | 306.55 | 0.25% | 1,536,281 |
| Sep 13, 2024 | 305.82 | 310.47 | 303.67 | 305.80 | 305.80 | 0.80% | 2,022,750 |
| Sep 12, 2024 | 296.85 | 304.47 | 294.84 | 303.38 | 303.38 | 2.10% | 2,795,517 |
| Sep 11, 2024 | 289.50 | 297.68 | 284.55 | 297.14 | 297.14 | 3.07% | 2,389,508 |
| Sep 10, 2024 | 291.23 | 291.90 | 284.46 | 288.30 | 288.30 | -0.37% | 1,531,238 |
| Sep 9, 2024 | 289.21 | 292.10 | 287.62 | 289.38 | 289.38 | 1.55% | 1,755,977 |
| Sep 6, 2024 | 288.62 | 292.20 | 281.34 | 284.97 | 284.97 | -0.26% | 2,163,854 |
| Sep 5, 2024 | 287.45 | 289.23 | 282.56 | 285.72 | 285.72 | -1.06% | 1,930,617 |
| Sep 4, 2024 | 288.20 | 292.79 | 286.62 | 288.77 | 288.77 | -0.33% | 2,092,736 |
| Sep 3, 2024 | 304.17 | 304.81 | 289.47 | 289.73 | 289.73 | -5.60% | 3,058,943 |
| Aug 30, 2024 | 301.49 | 307.65 | 300.13 | 306.93 | 306.93 | 1.94% | 2,320,225 |
| Aug 29, 2024 | 296.23 | 307.45 | 295.14 | 301.09 | 301.09 | 2.55% | 2,426,552 |
| Aug 28, 2024 | 296.82 | 297.49 | 292.23 | 293.60 | 293.60 | -0.82% | 2,109,259 |
| Aug 27, 2024 | 295.00 | 299.86 | 292.40 | 296.03 | 296.03 | -0.30% | 1,711,691 |
| Aug 26, 2024 | 300.28 | 301.75 | 296.00 | 296.91 | 296.91 | -1.03% | 1,579,599 |
| Aug 23, 2024 | 300.00 | 302.00 | 297.78 | 300.00 | 300.00 | 0.78% | 1,950,652 |
| Aug 22, 2024 | 300.46 | 303.40 | 296.70 | 297.69 | 297.69 | -0.67% | 2,035,768 |
| Aug 21, 2024 | 296.45 | 301.65 | 296.17 | 299.69 | 299.69 | 1.16% | 1,400,589 |
| Aug 20, 2024 | 297.92 | 299.64 | 294.58 | 296.24 | 296.24 | -0.27% | 1,432,364 |
| Aug 19, 2024 | 297.19 | 298.43 | 293.19 | 297.05 | 297.05 | 0.12% | 1,572,554 |
| Aug 16, 2024 | 302.07 | 302.53 | 293.38 | 296.68 | 296.68 | -1.91% | 2,768,158 |
| Aug 15, 2024 | 302.12 | 304.77 | 298.04 | 302.46 | 302.46 | 1.39% | 2,316,626 |
| Aug 14, 2024 | 296.01 | 300.05 | 294.43 | 298.30 | 298.30 | 0.99% | 1,975,115 |
| Aug 13, 2024 | 292.20 | 295.82 | 288.28 | 295.39 | 295.39 | 2.41% | 2,256,868 |
| Aug 12, 2024 | 291.12 | 293.45 | 285.53 | 288.43 | 288.43 | -1.10% | 1,840,524 |
| Aug 9, 2024 | 286.86 | 292.17 | 285.70 | 291.64 | 291.64 | 1.45% | 2,190,467 |
| Aug 8, 2024 | 282.05 | 288.06 | 278.11 | 287.48 | 287.48 | 3.53% | 3,888,078 |
| Aug 7, 2024 | 285.00 | 288.10 | 276.80 | 277.68 | 277.68 | 0.01% | 2,857,003 |
| Aug 6, 2024 | 274.65 | 282.03 | 274.65 | 277.65 | 277.65 | 1.88% | 3,305,013 |
| Aug 5, 2024 | 255.65 | 277.02 | 255.65 | 272.52 | 272.52 | -2.76% | 4,621,225 |
| Aug 2, 2024 | 290.00 | 290.64 | 276.01 | 280.26 | 279.30 | -5.92% | 4,528,035 |
| Aug 1, 2024 | 290.04 | 304.29 | 288.00 | 297.88 | 296.86 | -2.27% | 5,433,440 |
| Jul 31, 2024 | 306.19 | 310.87 | 301.37 | 304.79 | 303.74 | 6.11% | 5,108,315 |
| Jul 30, 2024 | 297.56 | 302.53 | 285.48 | 287.24 | 286.25 | -3.16% | 4,777,209 |
| Jul 29, 2024 | 298.60 | 300.39 | 294.56 | 296.61 | 295.59 | -0.40% | 2,522,754 |
| Jul 26, 2024 | 300.88 | 301.93 | 296.42 | 297.79 | 296.77 | 1.68% | 3,090,006 |
| Jul 25, 2024 | 298.73 | 300.28 | 286.87 | 292.88 | 291.87 | -2.24% | 5,569,843 |
| Jul 24, 2024 | 316.84 | 318.08 | 299.32 | 299.60 | 298.57 | -6.94% | 3,876,526 |
| Jul 23, 2024 | 320.00 | 325.33 | 319.67 | 321.94 | 320.83 | 0.51% | 1,518,593 |
| Jul 22, 2024 | 316.50 | 321.50 | 315.45 | 320.32 | 319.22 | 2.70% | 2,252,544 |
| Jul 19, 2024 | 312.23 | 316.31 | 310.70 | 311.89 | 310.82 | 0.91% | 2,287,596 |
| Jul 18, 2024 | 313.39 | 319.23 | 305.66 | 309.07 | 308.01 | -0.78% | 4,377,007 |
| Jul 17, 2024 | 326.97 | 327.62 | 311.11 | 311.50 | 310.43 | -6.30% | 3,313,022 |
| Jul 16, 2024 | 330.55 | 335.12 | 328.76 | 332.46 | 331.32 | 1.66% | 1,671,201 |
| Jul 15, 2024 | 329.34 | 330.96 | 325.84 | 327.03 | 325.91 | -1.04% | 1,416,199 |
| Jul 12, 2024 | 330.75 | 333.71 | 326.21 | 330.48 | 329.34 | 0.50% | 1,644,907 |
| Jul 11, 2024 | 329.18 | 331.13 | 325.70 | 328.82 | 327.69 | 0.54% | 2,061,025 |
| Jul 10, 2024 | 318.75 | 327.22 | 318.61 | 327.07 | 325.95 | 2.62% | 2,083,175 |
| Jul 9, 2024 | 320.19 | 321.14 | 318.12 | 318.71 | 317.61 | -0.08% | 981,115 |
| Jul 8, 2024 | 320.17 | 322.88 | 318.22 | 318.96 | 317.86 | 0.50% | 1,139,823 |
| Jul 5, 2024 | 319.68 | 320.33 | 314.49 | 317.37 | 316.28 | -0.33% | 1,557,711 |
| Jul 3, 2024 | 313.82 | 319.25 | 312.95 | 318.42 | 317.33 | 1.64% | 1,122,952 |
| Jul 2, 2024 | 309.45 | 313.75 | 309.45 | 313.28 | 312.20 | 0.29% | 2,047,749 |
| Jul 1, 2024 | 316.45 | 316.48 | 307.76 | 312.37 | 311.30 | -0.38% | 1,925,889 |
| Jun 28, 2024 | 312.89 | 319.64 | 310.34 | 313.55 | 312.47 | -0.12% | 2,557,711 |
| Jun 27, 2024 | 314.16 | 314.79 | 311.25 | 313.94 | 312.86 | -0.42% | 2,549,884 |
| Jun 26, 2024 | 320.76 | 321.06 | 313.51 | 315.27 | 314.19 | -2.32% | 1,849,803 |
| Jun 25, 2024 | 322.36 | 324.09 | 318.33 | 322.76 | 321.65 | 0.21% | 1,579,381 |
| Jun 24, 2024 | 322.10 | 324.39 | 319.19 | 322.08 | 320.97 | 0.63% | 1,581,057 |
| Jun 21, 2024 | 322.94 | 322.94 | 316.51 | 320.06 | 318.96 | -0.98% | 3,068,313 |
| Jun 20, 2024 | 328.17 | 329.87 | 320.02 | 323.24 | 322.13 | -1.33% | 1,847,740 |
| Jun 18, 2024 | 324.00 | 330.18 | 321.20 | 327.59 | 326.46 | 0.69% | 1,903,905 |
| Jun 17, 2024 | 318.78 | 326.61 | 317.01 | 325.33 | 324.21 | 1.98% | 2,552,529 |
| Jun 14, 2024 | 324.37 | 325.64 | 316.93 | 319.02 | 317.92 | -2.84% | 2,055,883 |
| Jun 13, 2024 | 326.43 | 329.12 | 321.83 | 328.35 | 327.22 | 0.36% | 2,194,732 |
| Jun 12, 2024 | 321.55 | 328.91 | 319.50 | 327.17 | 326.05 | 2.51% | 1,682,603 |
| Jun 11, 2024 | 320.69 | 322.00 | 317.44 | 319.17 | 318.07 | -1.18% | 1,826,301 |
| Jun 10, 2024 | 313.46 | 323.39 | 313.25 | 322.98 | 321.87 | 2.59% | 2,050,013 |
| Jun 7, 2024 | 313.48 | 317.83 | 310.78 | 314.83 | 313.75 | 0.44% | 2,389,525 |
| Jun 6, 2024 | 325.00 | 326.99 | 311.37 | 313.46 | 312.38 | -4.02% | 3,069,224 |
| Jun 5, 2024 | 319.77 | 327.58 | 319.40 | 326.59 | 325.47 | 3.30% | 2,487,494 |
| Jun 4, 2024 | 324.52 | 325.50 | 310.15 | 316.17 | 315.08 | -2.56% | 4,143,098 |
| Jun 3, 2024 | 334.00 | 335.00 | 318.67 | 324.46 | 323.35 | -2.52% | 2,494,719 |
| May 31, 2024 | 333.45 | 335.00 | 322.22 | 332.85 | 331.71 | -0.40% | 3,838,003 |
| May 30, 2024 | 332.29 | 335.18 | 331.41 | 334.20 | 333.05 | 0.39% | 1,241,057 |
| May 29, 2024 | 335.30 | 336.43 | 332.69 | 332.89 | 331.75 | -1.32% | 1,131,511 |
| May 28, 2024 | 342.29 | 343.00 | 335.30 | 337.36 | 336.20 | -1.04% | 1,772,485 |
| May 24, 2024 | 339.08 | 345.19 | 338.93 | 340.89 | 339.72 | 0.73% | 1,495,686 |
| May 23, 2024 | 342.19 | 344.00 | 336.58 | 338.42 | 337.26 | 0.67% | 1,772,501 |
| May 22, 2024 | 336.74 | 338.41 | 333.18 | 336.18 | 335.02 | -0.16% | 1,566,464 |
| May 21, 2024 | 332.64 | 337.26 | 332.46 | 336.73 | 335.57 | 1.04% | 1,389,354 |
| May 20, 2024 | 330.00 | 335.71 | 329.00 | 333.25 | 332.10 | 0.91% | 1,021,089 |
| May 17, 2024 | 332.00 | 333.61 | 326.71 | 330.24 | 329.11 | 0.02% | 1,881,539 |
| May 16, 2024 | 337.90 | 338.88 | 330.13 | 330.18 | 329.05 | -2.30% | 2,203,282 |
| May 15, 2024 | 332.00 | 338.15 | 332.00 | 337.96 | 336.80 | 2.27% | 1,720,177 |
| May 14, 2024 | 326.16 | 331.37 | 321.97 | 330.45 | 329.31 | 0.59% | 1,588,237 |
| May 13, 2024 | 331.01 | 331.88 | 325.86 | 328.51 | 327.38 | -0.62% | 1,903,223 |
| May 10, 2024 | 335.00 | 337.70 | 330.11 | 330.57 | 329.43 | -0.81% | 1,955,089 |
| May 9, 2024 | 330.00 | 333.45 | 329.98 | 333.26 | 332.11 | 0.87% | 1,487,348 |
| May 8, 2024 | 327.40 | 333.13 | 326.82 | 330.40 | 329.26 | 0.91% | 1,454,348 |
| May 7, 2024 | 328.11 | 329.00 | 325.62 | 327.43 | 326.30 | 0.06% | 1,792,953 |
| May 6, 2024 | 322.33 | 327.43 | 322.33 | 327.24 | 326.12 | 2.10% | 1,297,017 |