Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
359.49
+1.85 (0.52%)
Jul 11, 2025, 2:04 PM - Market open

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 356.94 361.65 353.80 359.85 - 0.62% 594,540
Jul 10, 2025 360.21 361.72 345.74 357.64 357.64 -0.59% 2,809,572
Jul 9, 2025 360.27 360.38 356.07 359.78 359.78 0.78% 1,196,602
Jul 8, 2025 359.98 360.80 353.98 356.98 356.98 -0.42% 1,739,360
Jul 7, 2025 362.22 363.18 354.93 358.49 358.49 -1.03% 1,800,819
Jul 3, 2025 359.11 363.42 358.35 362.22 362.22 1.13% 1,088,135
Jul 2, 2025 355.21 358.61 353.45 358.19 358.19 0.89% 1,787,628
Jul 1, 2025 355.78 357.38 350.06 355.04 355.04 -0.55% 2,407,924
Jun 30, 2025 353.84 358.29 352.16 356.99 356.99 1.06% 2,212,556
Jun 27, 2025 353.37 357.60 351.64 353.23 353.23 1.46% 3,704,374
Jun 26, 2025 343.67 349.23 342.21 348.14 348.14 1.69% 2,284,689
Jun 25, 2025 346.35 347.43 341.79 342.35 342.35 -0.27% 1,930,170
Jun 24, 2025 335.30 345.15 335.30 343.26 343.26 3.10% 2,977,934
Jun 23, 2025 331.32 333.45 324.38 332.95 332.95 0.52% 1,397,853
Jun 20, 2025 335.66 338.00 330.79 331.23 331.23 -1.08% 4,407,215
Jun 18, 2025 329.85 338.16 329.80 334.86 334.86 1.32% 2,969,142
Jun 17, 2025 336.63 338.35 329.82 330.51 330.51 -2.22% 1,870,167
Jun 16, 2025 330.09 339.71 328.30 338.01 338.01 4.43% 3,393,439
Jun 13, 2025 324.49 328.42 322.31 323.66 323.66 -2.02% 1,565,425
Jun 12, 2025 322.98 331.46 322.46 330.34 330.34 1.42% 1,777,321
Jun 11, 2025 323.86 327.87 320.31 325.71 325.71 0.45% 1,424,025
Jun 10, 2025 327.50 327.50 318.76 324.24 324.24 -0.48% 1,882,177
Jun 9, 2025 332.01 333.36 325.46 325.81 325.81 -1.70% 1,621,813
Jun 6, 2025 331.20 333.50 329.78 331.45 331.45 1.52% 2,206,481
Jun 5, 2025 328.87 328.93 324.44 326.48 326.48 -0.18% 1,600,949
Jun 4, 2025 327.00 329.68 325.53 327.08 327.08 0.38% 1,669,745
Jun 3, 2025 322.96 327.66 321.09 325.84 325.84 2.19% 1,979,041
Jun 2, 2025 319.48 319.92 311.90 318.86 318.86 -0.42% 1,929,142
May 30, 2025 322.05 323.50 316.81 320.20 320.20 -1.42% 3,788,252
May 29, 2025 329.90 330.79 323.34 324.81 324.81 -0.26% 1,618,185
May 28, 2025 329.12 330.00 324.91 325.67 325.67 -0.76% 1,982,698
May 27, 2025 324.72 328.93 323.37 328.16 328.16 2.21% 1,568,849
May 23, 2025 315.19 322.89 312.91 321.06 321.06 - 1,432,398
May 22, 2025 319.96 323.75 315.71 321.07 321.07 -0.39% 1,677,806
May 21, 2025 324.60 329.90 322.01 322.33 322.33 -1.80% 1,725,604
May 20, 2025 326.53 330.06 325.50 328.25 328.25 -0.32% 1,654,516
May 19, 2025 323.22 329.87 322.20 329.29 329.29 0.07% 1,482,174
May 16, 2025 328.42 329.50 325.12 329.07 329.07 0.69% 1,997,690
May 15, 2025 326.75 330.82 326.21 326.82 326.82 -0.69% 2,300,632
May 14, 2025 330.63 333.98 328.27 329.09 329.09 -0.50% 1,886,783
May 13, 2025 323.69 333.96 322.29 330.75 330.75 2.69% 3,439,071
May 12, 2025 324.95 324.95 319.15 322.09 322.09 3.94% 3,542,369
May 9, 2025 309.68 311.70 306.77 309.87 309.87 0.92% 2,038,726
May 8, 2025 304.54 310.00 304.22 307.04 307.04 1.60% 2,076,705
May 7, 2025 299.51 303.30 296.93 302.20 302.20 1.37% 1,888,870
May 6, 2025 296.28 301.25 296.09 298.11 298.11 -0.16% 2,460,451
May 5, 2025 296.17 301.51 293.07 298.58 298.58 -0.38% 2,455,025
May 2, 2025 293.72 303.97 286.60 299.71 298.67 -0.65% 5,932,238
May 1, 2025 302.00 306.10 300.25 301.66 300.61 2.48% 4,722,713
Apr 30, 2025 284.42 295.10 283.00 294.37 293.35 1.27% 2,541,698