Home

Eaton Corp Plc (ETN)

264.72
-19.13 (-6.74%)
NYSE · Last Trade: Apr 3rd, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Corp Plc (ETN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025270.69285.67270.00283.842,680,788283.84
4/01/2025271.81278.06269.85276.702,468,648276.70
3/31/2025268.00273.45262.68271.834,882,993271.83
3/28/2025278.26279.73271.65274.173,254,509274.17
3/27/2025283.81285.54278.16280.913,454,911280.91
3/26/2025297.97297.97283.68285.524,710,356285.52
3/25/2025303.30304.94295.98300.003,394,000300.00
3/24/2025300.49304.54298.56302.842,897,022302.84
3/21/2025291.74296.25289.49295.443,188,404295.44
3/20/2025291.10300.24290.12295.533,422,170295.53
3/19/2025290.75299.06290.17294.563,216,523294.56
3/18/2025293.82295.58288.37290.642,736,956290.64
3/17/2025295.20300.76293.62297.232,949,273297.23
3/14/2025290.45294.61286.60293.613,317,284293.61
3/13/2025290.00291.02280.46283.705,610,856283.70
3/12/2025297.46300.04285.54292.045,691,118292.04
3/11/2025276.53287.39274.60282.314,697,714282.31
3/10/2025275.88282.67272.67277.614,149,257277.61
3/07/2025275.55286.15273.71284.984,534,069284.98
3/06/2025277.22280.67272.28277.553,298,417277.55
3/05/2025283.45288.76278.46287.733,752,440287.73
3/04/2025273.12285.56267.63279.226,809,984279.22
3/03/2025294.98296.72276.20278.464,890,714278.46
2/28/2025289.45293.38284.79293.324,806,158293.32
2/27/2025300.45301.96288.91290.384,525,930290.38
2/26/2025292.09299.60290.57297.354,302,793297.35
2/25/2025287.20292.65282.43287.556,041,621287.55
2/24/2025297.54298.79285.51289.855,871,744289.85
2/21/2025308.74309.40295.02297.374,401,565297.37
2/20/2025309.20310.00305.84308.821,982,926308.82
2/19/2025310.58311.74307.30309.432,712,458309.43
2/18/2025313.17316.58310.39313.122,682,289313.12
2/14/2025309.52311.38307.50309.173,175,128309.17
2/13/2025312.76312.76304.07307.813,015,542307.81
2/12/2025308.20311.96305.69309.882,649,264309.88
2/11/2025317.36318.25311.10316.513,225,407316.51
2/10/2025314.69320.15312.45319.882,748,568319.88
2/07/2025318.10322.64311.97313.052,661,625313.05
2/06/2025316.09323.68312.77315.853,334,203315.85
2/05/2025315.55316.76311.30315.253,087,714315.25
2/04/2025319.01319.60313.01314.702,346,743314.70
2/03/2025317.34322.10311.12315.413,302,868315.41
1/31/2025322.02330.55314.40326.446,485,586326.44
1/30/2025324.83329.59321.11327.104,755,378327.10
1/29/2025313.50319.55310.12317.604,290,337317.60
1/28/2025311.76313.66298.29312.678,862,591312.67
1/27/2025329.49329.76306.15311.5510,208,852311.55
1/24/2025377.12378.00367.16368.981,972,934368.98
1/23/2025367.14372.30363.22369.691,961,908369.69
1/22/2025372.27377.93365.00371.233,521,462371.23
1/21/2025351.40357.67350.48357.633,575,051357.63
1/17/2025348.29349.47345.75346.282,454,296346.28
1/16/2025346.76347.78342.70345.192,424,575345.19
1/15/2025346.91349.69340.71342.583,434,222342.58
1/14/2025344.74347.24339.00340.143,018,967340.14
1/13/2025333.88343.04333.88340.882,523,427340.88
1/10/2025342.89343.96337.97341.451,828,002341.45
1/08/2025341.67345.68338.00345.112,020,625345.11
1/07/2025348.35349.48341.14343.912,350,231343.91
1/06/2025348.00353.40346.68348.563,157,183348.56
1/03/2025333.95343.45333.65342.582,570,712342.58