Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
298.65
-1.06 (-0.35%)
May 5, 2025, 4:00 PM EDT - Market closed
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 296.17 | 301.51 | 293.07 | 298.58 | 298.58 | -0.38% | 2,421,194 |
| 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 |
| Mar 17, 2025 | 295.20 | 300.76 | 293.62 | 297.23 | 296.20 | 1.23% | 2,949,351 |
| Mar 14, 2025 | 290.45 | 294.61 | 286.60 | 293.61 | 292.59 | 3.49% | 3,317,282 |
| Mar 13, 2025 | 290.00 | 291.02 | 280.46 | 283.70 | 282.72 | -2.86% | 5,611,113 |
| Mar 12, 2025 | 297.46 | 300.04 | 285.54 | 292.04 | 291.03 | 3.45% | 5,691,755 |
| Mar 11, 2025 | 276.53 | 287.39 | 274.60 | 282.31 | 281.33 | 1.69% | 4,482,239 |
| Mar 10, 2025 | 275.88 | 282.67 | 272.67 | 277.61 | 276.65 | -2.59% | 4,146,343 |
| Mar 7, 2025 | 275.55 | 286.15 | 273.71 | 284.98 | 282.93 | 2.68% | 4,534,066 |
| Mar 6, 2025 | 277.22 | 280.67 | 272.28 | 277.55 | 275.55 | -3.54% | 3,286,592 |
| Mar 5, 2025 | 283.45 | 288.76 | 278.46 | 287.73 | 285.66 | 3.05% | 3,752,895 |
| Mar 4, 2025 | 273.12 | 285.56 | 267.63 | 279.22 | 277.21 | 0.27% | 6,809,690 |
| Mar 3, 2025 | 294.98 | 296.72 | 276.20 | 278.46 | 276.46 | -5.07% | 4,890,939 |
| Feb 28, 2025 | 289.45 | 293.38 | 284.79 | 293.32 | 291.21 | 1.01% | 4,806,151 |
| Feb 27, 2025 | 300.45 | 301.96 | 288.91 | 290.38 | 288.29 | -2.34% | 4,526,048 |
| Feb 26, 2025 | 292.09 | 299.60 | 290.57 | 297.35 | 295.21 | 3.41% | 4,303,010 |
| Feb 25, 2025 | 287.20 | 292.65 | 282.43 | 287.55 | 285.48 | -0.79% | 6,042,131 |
| Feb 24, 2025 | 297.54 | 298.79 | 285.51 | 289.85 | 287.77 | -2.53% | 5,861,451 |