Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
325.67
-2.49 (-0.76%)
At close: May 28, 2025, 4:00 PM
327.00
+1.33 (0.41%)
After-hours: May 28, 2025, 5:30 PM EDT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 329.12 | 330.00 | 324.91 | 325.67 | 325.67 | -0.76% | 1,979,473 |
| 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 |
| Apr 29, 2025 | 287.97 | 291.69 | 284.82 | 290.69 | 289.68 | 1.03% | 1,965,345 |
| Apr 28, 2025 | 288.06 | 293.54 | 283.11 | 287.74 | 286.74 | -0.37% | 2,969,782 |
| Apr 25, 2025 | 285.77 | 290.88 | 285.77 | 288.82 | 287.82 | 0.63% | 2,177,484 |
| Apr 24, 2025 | 277.60 | 288.26 | 275.98 | 287.02 | 286.02 | 4.12% | 2,751,643 |
| Apr 23, 2025 | 288.95 | 288.95 | 274.94 | 275.66 | 274.70 | 3.28% | 3,149,028 |
| Apr 22, 2025 | 263.15 | 268.79 | 262.41 | 266.91 | 265.98 | 2.87% | 2,270,723 |
| Apr 21, 2025 | 264.12 | 264.46 | 255.10 | 259.47 | 258.57 | -3.30% | 2,863,477 |
| Apr 17, 2025 | 272.00 | 272.00 | 265.97 | 268.32 | 267.39 | -0.31% | 2,539,744 |
| Apr 16, 2025 | 272.44 | 276.20 | 264.82 | 269.16 | 268.23 | -2.87% | 3,411,359 |
| Apr 15, 2025 | 278.50 | 280.05 | 275.45 | 277.12 | 276.16 | -0.26% | 2,217,556 |
| Apr 14, 2025 | 282.82 | 283.00 | 274.09 | 277.83 | 276.87 | 0.11% | 2,632,038 |
| Apr 11, 2025 | 268.47 | 278.65 | 265.09 | 277.53 | 276.57 | 2.52% | 3,833,273 |
| Apr 10, 2025 | 273.99 | 275.90 | 261.57 | 270.72 | 269.78 | -4.54% | 4,996,047 |
| Apr 9, 2025 | 249.46 | 286.61 | 248.18 | 283.59 | 282.61 | 12.76% | 6,041,196 |
| Apr 8, 2025 | 264.65 | 267.92 | 245.30 | 251.50 | 250.63 | -0.38% | 5,127,519 |
| Apr 7, 2025 | 237.85 | 262.92 | 231.85 | 252.45 | 251.57 | 2.41% | 5,543,485 |
| Apr 4, 2025 | 249.46 | 252.00 | 236.58 | 246.52 | 245.66 | -5.49% | 5,290,998 |
| Apr 3, 2025 | 260.03 | 271.50 | 258.60 | 260.85 | 259.95 | -8.10% | 5,553,701 |
| Apr 2, 2025 | 270.69 | 285.67 | 270.00 | 283.84 | 282.86 | 2.58% | 2,681,462 |
| Apr 1, 2025 | 271.81 | 278.06 | 269.85 | 276.70 | 275.74 | 1.79% | 2,468,835 |
| Mar 31, 2025 | 268.00 | 273.45 | 262.68 | 271.83 | 270.89 | -0.85% | 4,883,121 |
| Mar 28, 2025 | 278.26 | 279.73 | 271.65 | 274.17 | 273.22 | -2.40% | 3,254,508 |
| Mar 27, 2025 | 283.81 | 285.54 | 278.16 | 280.91 | 279.94 | -1.61% | 3,454,860 |
| Mar 26, 2025 | 297.97 | 297.97 | 283.68 | 285.52 | 284.53 | -4.83% | 4,710,585 |
| Mar 25, 2025 | 303.30 | 304.94 | 295.98 | 300.00 | 298.96 | -0.94% | 3,394,091 |
| Mar 24, 2025 | 300.49 | 304.54 | 298.56 | 302.84 | 301.79 | 2.50% | 2,897,038 |
| Mar 21, 2025 | 291.74 | 296.25 | 289.49 | 295.44 | 294.42 | -0.03% | 3,188,310 |
| Mar 20, 2025 | 291.10 | 300.24 | 290.12 | 295.53 | 294.50 | 0.33% | 3,422,190 |
| Mar 19, 2025 | 290.75 | 299.06 | 290.17 | 294.56 | 293.54 | 1.35% | 3,216,597 |
| Mar 18, 2025 | 293.82 | 295.58 | 288.37 | 290.64 | 289.63 | -2.22% | 2,736,961 |