Skip to main content
Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
372.92
+12.46 (3.46%)
Nov 21, 2024, 11:44 AM EST - Market open

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024365.19367.50358.55360.46360.46-0.89%1,464,024
Nov 19, 2024355.00365.03353.42363.69363.691.64%1,868,105
Nov 18, 2024359.59361.23356.54357.83357.83-0.32%1,611,926
Nov 15, 2024358.12361.22355.38358.99358.99-0.79%2,232,026
Nov 14, 2024369.50371.12361.01361.86361.86-2.11%1,816,907
Nov 13, 2024369.74372.68369.01369.66369.660.18%1,437,557
Nov 12, 2024371.61373.49365.67368.99368.99-0.80%2,265,446
Nov 11, 2024371.78373.39368.65371.95371.951.44%1,736,388
Nov 8, 2024362.03369.29361.30366.67366.671.69%2,390,618
Nov 7, 2024360.00363.14357.93360.56360.560.38%2,739,661
Nov 6, 2024355.00366.08352.06359.18359.186.43%4,020,018
Nov 5, 2024331.87338.22331.82337.48337.481.92%1,777,267
Nov 4, 2024332.50335.51330.81331.13331.13-1.16%1,943,287
Nov 1, 2024335.95337.02329.65335.00334.051.03%2,369,253
Oct 31, 2024325.00333.94321.39331.58330.64-3.28%3,870,587
Oct 30, 2024344.65346.69340.86342.81341.84-0.79%2,258,197
Oct 29, 2024342.79347.42337.86345.55344.570.01%1,843,295
Oct 28, 2024347.95348.62345.11345.51344.530.30%2,177,769
Oct 25, 2024347.07348.56342.90344.49343.52-0.23%1,176,378
Oct 24, 2024345.00346.68340.51345.29344.310.10%1,407,032
Oct 23, 2024341.00345.72340.31344.96343.980.41%1,975,539
Oct 22, 2024343.89345.26340.82343.55342.58-1.01%1,321,849
Oct 21, 2024348.00348.73345.25347.07346.09-0.32%1,068,596
Oct 18, 2024349.56349.70345.27348.18347.19-0.09%1,173,441
Oct 17, 2024345.00349.74340.89348.49347.502.17%1,715,390
Oct 16, 2024338.95341.38337.81341.10340.130.91%839,924
Oct 15, 2024346.46347.35337.47338.04337.08-2.19%1,861,846
Oct 14, 2024343.00345.94341.57345.61344.631.24%883,813
Oct 11, 2024337.00341.98335.90341.39340.421.32%1,162,053
Oct 10, 2024335.40337.83332.69336.94335.99-0.39%1,281,000
Oct 9, 2024335.48338.86334.72338.25337.290.80%1,103,603
Oct 8, 2024336.50337.75333.03335.58334.630.28%1,136,568
Oct 7, 2024330.83335.32330.19334.63333.680.47%1,466,035
Oct 4, 2024331.90333.31328.25333.05332.111.86%1,129,522
Oct 3, 2024327.34328.45324.42326.96326.03-0.31%960,609
Oct 2, 2024326.00329.87325.71327.99327.060.13%1,150,597
Oct 1, 2024331.03331.43325.06327.58326.65-1.16%1,000,912
Sep 30, 2024326.69331.70324.69331.44330.500.91%2,789,534
Sep 27, 2024333.11333.91326.65328.45327.52-1.37%2,061,305
Sep 26, 2024333.17336.30329.34333.02332.081.36%2,614,415
Sep 25, 2024328.31330.86327.39328.55327.620.35%1,599,254
Sep 24, 2024329.71330.23326.30327.39326.46-0.73%1,964,444
Sep 23, 2024331.89333.29329.41329.79328.86-0.25%1,789,159
Sep 20, 2024326.68331.42326.00330.60329.660.51%3,632,004
Sep 19, 2024323.75329.78319.90328.92327.994.54%3,155,948
Sep 18, 2024313.56321.15313.55314.65313.760.94%2,931,122
Sep 17, 2024308.48312.42304.65311.73310.851.69%2,117,229
Sep 16, 2024306.00306.98301.48306.55305.680.25%1,536,281
Sep 13, 2024305.82310.47303.67305.80304.930.80%2,022,750
Sep 12, 2024296.85304.47294.84303.38302.522.10%2,795,517
Sep 11, 2024289.50297.68284.55297.14296.303.07%2,389,508
Sep 10, 2024291.23291.90284.46288.30287.48-0.37%1,531,238
Sep 9, 2024289.21292.10287.62289.38288.561.55%1,755,977
Sep 6, 2024288.62292.20281.34284.97284.16-0.26%2,163,854
Sep 5, 2024287.45289.23282.56285.72284.91-1.06%1,930,617
Sep 4, 2024288.20292.79286.62288.77287.95-0.33%2,092,736
Sep 3, 2024304.17304.81289.47289.73288.91-5.60%3,058,943
Aug 30, 2024301.49307.65300.13306.93306.061.94%2,320,225
Aug 29, 2024296.23307.45295.14301.09300.242.55%2,426,552
Aug 28, 2024296.82297.49292.23293.60292.77-0.82%2,109,259
Aug 27, 2024295.00299.86292.40296.03295.19-0.30%1,711,691
Aug 26, 2024300.28301.75296.00296.91296.07-1.03%1,579,599
Aug 23, 2024300.00302.00297.78300.00299.150.78%1,950,652
Aug 22, 2024300.46303.40296.70297.69296.85-0.67%2,035,768
Aug 21, 2024296.45301.65296.17299.69298.841.16%1,400,589
Aug 20, 2024297.92299.64294.58296.24295.40-0.27%1,432,364
Aug 19, 2024297.19298.43293.19297.05296.210.12%1,572,554
Aug 16, 2024302.07302.53293.38296.68295.84-1.91%2,768,158
Aug 15, 2024302.12304.77298.04302.46301.601.39%2,316,626
Aug 14, 2024296.01300.05294.43298.30297.460.99%1,975,115
Aug 13, 2024292.20295.82288.28295.39294.552.41%2,256,868
Aug 12, 2024291.12293.45285.53288.43287.61-1.10%1,840,524
Aug 9, 2024286.86292.17285.70291.64290.811.45%2,190,467
Aug 8, 2024282.05288.06278.11287.48286.673.53%3,888,078
Aug 7, 2024285.00288.10276.80277.68276.890.01%2,857,003
Aug 6, 2024274.65282.03274.65277.65276.861.88%3,305,013
Aug 5, 2024255.65277.02255.65272.52271.75-2.76%4,621,225
Aug 2, 2024290.00290.64276.01280.26278.51-5.92%4,528,035
Aug 1, 2024290.04304.29288.00297.88296.02-2.27%5,433,440
Jul 31, 2024306.19310.87301.37304.79302.886.11%5,108,315
Jul 30, 2024297.56302.53285.48287.24285.44-3.16%4,777,209
Jul 29, 2024298.60300.39294.56296.61294.75-0.40%2,522,754
Jul 26, 2024300.88301.93296.42297.79295.931.68%3,090,006
Jul 25, 2024298.73300.28286.87292.88291.05-2.24%5,569,843
Jul 24, 2024316.84318.08299.32299.60297.73-6.94%3,876,526
Jul 23, 2024320.00325.33319.67321.94319.930.51%1,518,593
Jul 22, 2024316.50321.50315.45320.32318.322.70%2,252,544
Jul 19, 2024312.23316.31310.70311.89309.940.91%2,287,596
Jul 18, 2024313.39319.23305.66309.07307.14-0.78%4,377,007
Jul 17, 2024326.97327.62311.11311.50309.55-6.30%3,313,022
Jul 16, 2024330.55335.12328.76332.46330.381.66%1,671,201
Jul 15, 2024329.34330.96325.84327.03324.98-1.04%1,416,199
Jul 12, 2024330.75333.71326.21330.48328.410.50%1,644,907
Jul 11, 2024329.18331.13325.70328.82326.760.54%2,061,025
Jul 10, 2024318.75327.22318.61327.07325.022.62%2,083,175
Jul 9, 2024320.19321.14318.12318.71316.72-0.08%981,115
Jul 8, 2024320.17322.88318.22318.96316.960.50%1,139,823
Jul 5, 2024319.68320.33314.49317.37315.38-0.33%1,557,711
Jul 3, 2024313.82319.25312.95318.42316.431.64%1,122,952
Jul 2, 2024309.45313.75309.45313.28311.320.29%2,047,749