Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
300.00
-2.84 (-0.94%)
Mar 25, 2025, 4:00 PM EST - Market closed
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 303.30 | 304.94 | 295.98 | 300.00 | 300.00 | -0.94% | 3,391,332 |
| Mar 24, 2025 | 300.49 | 304.54 | 298.56 | 302.84 | 302.84 | 2.50% | 2,897,038 |
| Mar 21, 2025 | 291.74 | 296.25 | 289.49 | 295.44 | 295.44 | -0.03% | 3,188,310 |
| Mar 20, 2025 | 291.10 | 300.24 | 290.12 | 295.53 | 295.53 | 0.33% | 3,422,190 |
| Mar 19, 2025 | 290.75 | 299.06 | 290.17 | 294.56 | 294.56 | 1.35% | 3,216,597 |
| Mar 18, 2025 | 293.82 | 295.58 | 288.37 | 290.64 | 290.64 | -2.22% | 2,736,961 |
| Mar 17, 2025 | 295.20 | 300.76 | 293.62 | 297.23 | 297.23 | 1.23% | 2,949,351 |
| Mar 14, 2025 | 290.45 | 294.61 | 286.60 | 293.61 | 293.61 | 3.49% | 3,317,282 |
| Mar 13, 2025 | 290.00 | 291.02 | 280.46 | 283.70 | 283.70 | -2.86% | 5,611,113 |
| Mar 12, 2025 | 297.46 | 300.04 | 285.54 | 292.04 | 292.04 | 3.45% | 5,691,755 |
| Mar 11, 2025 | 276.53 | 287.39 | 274.60 | 282.31 | 282.31 | 1.69% | 4,482,239 |
| Mar 10, 2025 | 275.88 | 282.67 | 272.67 | 277.61 | 277.61 | -2.59% | 4,146,343 |
| Mar 7, 2025 | 275.55 | 286.15 | 273.71 | 284.98 | 283.92 | 2.68% | 4,534,066 |
| Mar 6, 2025 | 277.22 | 280.67 | 272.28 | 277.55 | 276.51 | -3.54% | 3,286,592 |
| Mar 5, 2025 | 283.45 | 288.76 | 278.46 | 287.73 | 286.66 | 3.05% | 3,752,895 |
| Mar 4, 2025 | 273.12 | 285.56 | 267.63 | 279.22 | 278.18 | 0.27% | 6,809,690 |
| Mar 3, 2025 | 294.98 | 296.72 | 276.20 | 278.46 | 277.42 | -5.07% | 4,890,939 |
| Feb 28, 2025 | 289.45 | 293.38 | 284.79 | 293.32 | 292.23 | 1.01% | 4,806,151 |
| Feb 27, 2025 | 300.45 | 301.96 | 288.91 | 290.38 | 289.30 | -2.34% | 4,526,048 |
| Feb 26, 2025 | 292.09 | 299.60 | 290.57 | 297.35 | 296.24 | 3.41% | 4,303,010 |
| Feb 25, 2025 | 287.20 | 292.65 | 282.43 | 287.55 | 286.48 | -0.79% | 6,042,131 |
| Feb 24, 2025 | 297.54 | 298.79 | 285.51 | 289.85 | 288.77 | -2.53% | 5,861,451 |
| Feb 21, 2025 | 308.74 | 309.40 | 295.02 | 297.37 | 296.26 | -3.71% | 4,401,546 |
| Feb 20, 2025 | 309.20 | 310.00 | 305.84 | 308.82 | 307.67 | -0.20% | 1,983,106 |
| Feb 19, 2025 | 310.58 | 311.74 | 307.30 | 309.43 | 308.28 | -1.18% | 2,712,511 |
| Feb 18, 2025 | 313.17 | 316.59 | 310.39 | 313.12 | 311.95 | 1.28% | 2,682,468 |
| Feb 14, 2025 | 309.52 | 311.38 | 307.50 | 309.17 | 308.02 | 0.44% | 3,175,126 |
| Feb 13, 2025 | 312.76 | 312.76 | 304.07 | 307.81 | 306.66 | -0.67% | 3,015,658 |
| Feb 12, 2025 | 308.20 | 311.96 | 305.69 | 309.88 | 308.72 | -2.09% | 2,649,651 |
| Feb 11, 2025 | 317.36 | 318.25 | 311.10 | 316.51 | 315.33 | -1.05% | 3,216,010 |
| Feb 10, 2025 | 314.69 | 320.15 | 312.45 | 319.88 | 318.69 | 2.18% | 2,748,671 |
| Feb 7, 2025 | 318.10 | 322.64 | 311.97 | 313.05 | 311.88 | -0.89% | 2,634,150 |
| Feb 6, 2025 | 316.09 | 323.68 | 312.77 | 315.85 | 314.67 | 0.19% | 3,334,355 |
| Feb 5, 2025 | 315.55 | 316.76 | 311.30 | 315.25 | 314.07 | 0.17% | 3,084,675 |
| Feb 4, 2025 | 319.01 | 319.60 | 313.01 | 314.70 | 313.53 | -0.23% | 2,347,029 |
| Feb 3, 2025 | 317.34 | 322.10 | 311.12 | 315.41 | 314.23 | -3.38% | 3,304,057 |
| Jan 31, 2025 | 322.02 | 330.55 | 314.40 | 326.44 | 325.22 | -0.20% | 6,485,559 |
| Jan 30, 2025 | 324.83 | 329.59 | 321.11 | 327.10 | 325.88 | 2.99% | 4,758,521 |
| Jan 29, 2025 | 313.50 | 319.55 | 310.12 | 317.60 | 316.42 | 1.58% | 4,291,560 |
| Jan 28, 2025 | 311.76 | 313.66 | 298.29 | 312.67 | 311.50 | 0.36% | 8,863,757 |
| Jan 27, 2025 | 329.49 | 329.76 | 306.15 | 311.55 | 310.39 | -15.56% | 10,210,645 |
| Jan 24, 2025 | 377.12 | 378.00 | 367.16 | 368.98 | 367.60 | -0.19% | 1,970,917 |
| Jan 23, 2025 | 367.14 | 372.30 | 363.22 | 369.69 | 368.31 | -0.41% | 1,962,036 |
| Jan 22, 2025 | 372.27 | 377.93 | 365.00 | 371.23 | 369.84 | 3.80% | 3,521,657 |
| Jan 21, 2025 | 351.40 | 357.67 | 350.48 | 357.63 | 356.30 | 3.28% | 3,575,205 |
| Jan 17, 2025 | 348.29 | 349.47 | 345.75 | 346.28 | 344.99 | 0.32% | 2,454,295 |
| Jan 16, 2025 | 346.76 | 347.78 | 342.70 | 345.19 | 343.90 | 0.76% | 2,424,582 |
| Jan 15, 2025 | 346.91 | 349.69 | 340.71 | 342.58 | 341.30 | 0.72% | 3,434,228 |
| Jan 14, 2025 | 344.74 | 347.24 | 339.00 | 340.14 | 338.87 | -0.22% | 3,018,993 |
| Jan 13, 2025 | 333.88 | 343.04 | 333.88 | 340.88 | 339.61 | -0.17% | 2,523,436 |