Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY:ETN)

321.07 -1.26 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 319.96 323.75 315.71 321.07 1,677,711 -1.26(-0.39%)
May 21, 2025 324.60 329.90 322.01 322.33 1,725,574 -5.92(-1.80%)
May 20, 2025 326.53 330.06 325.50 328.25 1,654,519 -1.04(-0.32%)
May 19, 2025 323.22 329.87 322.20 329.29 1,481,757 +0.22(+0.07%)
May 16, 2025 328.42 329.50 325.12 329.07 1,997,691 +2.25(+0.69%)
May 15, 2025 326.75 330.82 326.21 326.82 2,300,555 -2.27(-0.69%)
May 14, 2025 330.63 333.98 328.27 329.09 1,886,719 -1.66(-0.50%)
May 13, 2025 323.69 333.96 322.29 330.75 3,439,012 +8.66(+2.69%)
May 12, 2025 324.95 324.95 319.15 322.09 3,542,231 +12.22(+3.94%)
May 09, 2025 309.68 311.70 306.77 309.87 2,038,728 +2.83(+0.92%)
May 08, 2025 304.54 310.00 304.22 307.04 2,076,332 +4.84(+1.60%)
May 07, 2025 299.51 303.30 296.93 302.20 1,888,872 +4.09(+1.37%)
May 06, 2025 296.28 301.25 296.09 298.11 2,460,254 -0.47(-0.16%)
May 05, 2025 296.17 301.51 293.07 298.58 2,466,226 -1.13(-0.38%)
May 02, 2025 293.72 303.97 286.60 299.71 5,932,242 -1.95(-0.65%)
May 01, 2025 302.00 306.10 300.25 301.66 4,722,478 +7.29(+2.48%)
Apr 30, 2025 284.42 295.10 283.00 294.37 2,541,506 +3.68(+1.27%)
Apr 29, 2025 287.97 291.69 284.82 290.69 1,965,326 +2.95(+1.03%)
Apr 28, 2025 288.06 293.54 283.11 287.74 2,969,754 -1.08(-0.37%)
Apr 25, 2025 285.77 290.88 285.77 288.82 2,198,420 +1.80(+0.63%)
Apr 24, 2025 277.60 288.26 275.98 287.02 2,751,324 +11.36(+4.12%)
Apr 23, 2025 288.95 288.95 274.94 275.66 3,148,995 +8.75(+3.28%)
Apr 22, 2025 263.15 268.79 262.41 266.91 2,270,659 +7.44(+2.87%)
Apr 21, 2025 264.12 264.46 255.10 259.47 2,863,449 -8.85(-3.30%)
Apr 17, 2025 272.00 272.00 265.97 268.32 2,539,745 -0.84(-0.31%)
Apr 16, 2025 272.44 276.20 264.82 269.16 3,411,357 -7.96(-2.87%)
Apr 15, 2025 278.50 280.05 275.45 277.12 2,217,493 -0.71(-0.26%)
Apr 14, 2025 282.82 283.00 274.08 277.83 2,632,033 +0.30(+0.11%)
Apr 11, 2025 268.47 278.65 265.09 277.53 3,833,276 +6.81(+2.52%)
Apr 10, 2025 273.99 275.90 261.56 270.72 4,995,931 -12.87(-4.54%)
Apr 09, 2025 249.46 286.61 248.18 283.59 6,040,190 +32.09(+12.76%)
Apr 08, 2025 264.65 267.92 245.30 251.50 5,127,425 -0.95(-0.38%)
Apr 07, 2025 237.85 260.88 231.85 252.45 5,543,235 +5.93(+2.41%)
Apr 04, 2025 249.46 252.00 236.58 246.52 5,291,528 -14.33(-5.49%)
Apr 03, 2025 260.03 271.50 258.60 260.85 5,553,139 -22.99(-8.10%)
Apr 02, 2025 270.69 285.67 270.00 283.84 2,680,788 +7.14(+2.58%)
Apr 01, 2025 271.81 278.06 269.85 276.70 2,468,648 +4.87(+1.79%)
Mar 31, 2025 268.00 273.45 262.68 271.83 4,882,993 -2.34(-0.85%)
Mar 28, 2025 278.26 279.73 271.65 274.17 3,254,509 -6.74(-2.40%)
Mar 27, 2025 283.81 285.54 278.16 280.91 3,454,911 -4.61(-1.61%)
Mar 26, 2025 297.97 297.97 283.68 285.52 4,710,195 -14.48(-4.83%)
Mar 25, 2025 303.30 304.94 295.98 300.00 3,394,000 -2.84(-0.94%)
Mar 24, 2025 300.49 304.54 298.56 302.84 2,897,022 +7.40(+2.50%)
Mar 21, 2025 291.74 296.25 289.49 295.44 3,188,404 -0.09(-0.03%)
Mar 20, 2025 291.10 300.24 290.12 295.53 3,422,170 +0.97(+0.33%)
Mar 19, 2025 290.75 299.06 290.17 294.56 3,216,523 +3.92(+1.35%)
Mar 18, 2025 293.82 295.58 288.37 290.64 2,736,956 -6.59(-2.22%)
Mar 17, 2025 295.20 300.76 293.62 297.23 2,949,273 +3.62(+1.23%)
Mar 14, 2025 290.45 294.61 286.60 293.61 3,317,284 +9.91(+3.49%)
Mar 13, 2025 290.00 291.02 280.46 283.70 5,610,856 -8.34(-2.86%)
Mar 12, 2025 297.46 300.04 285.54 292.04 5,691,118 +9.73(+3.45%)
Mar 11, 2025 276.53 287.39 274.60 282.31 4,697,714 +4.70(+1.69%)
Mar 10, 2025 275.88 282.67 272.67 277.61 4,149,257 -6.33(-2.23%)
Mar 07, 2025 274.54 285.11 272.71 283.94 4,550,676 +7.40(+2.68%)
Mar 06, 2025 276.21 279.64 271.29 276.54 3,310,498 -10.14(-3.54%)
Mar 05, 2025 282.42 287.71 277.44 286.68 3,766,125 +8.48(+3.05%)
Mar 04, 2025 272.12 284.52 266.65 278.20 6,834,927 +0.76(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.