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

Eaton Corp Plc (NY: ETN )

309.17 +1.36 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 309.52 311.38 307.50 309.17 3,175,128 +1.36(+0.44%)
Feb 13, 2025 312.76 312.76 304.07 307.81 3,015,542 -2.07(-0.67%)
Feb 12, 2025 308.20 311.96 305.69 309.88 2,649,264 -6.63(-2.09%)
Feb 11, 2025 317.36 318.25 311.10 316.51 3,225,407 -3.37(-1.05%)
Feb 10, 2025 314.69 320.15 312.45 319.88 2,748,568 +6.83(+2.18%)
Feb 07, 2025 318.10 322.64 311.97 313.05 2,661,625 -2.80(-0.89%)
Feb 06, 2025 316.09 323.68 312.77 315.85 3,334,203 +0.60(+0.19%)
Feb 05, 2025 315.55 316.76 311.30 315.25 3,087,714 +0.55(+0.17%)
Feb 04, 2025 319.01 319.60 313.01 314.70 2,346,743 -0.71(-0.23%)
Feb 03, 2025 317.34 322.10 311.12 315.41 3,302,868 -11.03(-3.38%)
Jan 31, 2025 322.02 330.55 314.40 326.44 6,485,586 -0.66(-0.20%)
Jan 30, 2025 324.83 329.59 321.11 327.10 4,755,378 +9.50(+2.99%)
Jan 29, 2025 313.50 319.55 310.12 317.60 4,290,337 +4.93(+1.58%)
Jan 28, 2025 311.76 313.66 298.29 312.67 8,862,591 +1.12(+0.36%)
Jan 27, 2025 329.49 329.76 306.15 311.55 10,208,852 -57.43(-15.56%)
Jan 24, 2025 377.12 378.00 367.16 368.98 1,972,934 -0.71(-0.19%)
Jan 23, 2025 367.14 372.30 363.22 369.69 1,961,908 -1.54(-0.41%)
Jan 22, 2025 372.27 377.93 365.00 371.23 3,521,462 +13.60(+3.80%)
Jan 21, 2025 351.40 357.67 350.48 357.63 3,575,051 +11.35(+3.28%)
Jan 17, 2025 348.29 349.47 345.75 346.28 2,454,296 +1.09(+0.32%)
Jan 16, 2025 346.76 347.78 342.70 345.19 2,424,575 +2.61(+0.76%)
Jan 15, 2025 346.91 349.69 340.71 342.58 3,434,222 +2.44(+0.72%)
Jan 14, 2025 344.74 347.24 339.00 340.14 3,018,967 -0.74(-0.22%)
Jan 13, 2025 333.88 343.04 333.88 340.88 2,523,427 -0.57(-0.17%)
Jan 10, 2025 342.89 343.96 337.97 341.45 1,828,002 -3.66(-1.06%)
Jan 08, 2025 341.67 345.68 338.00 345.11 2,020,625 +1.20(+0.35%)
Jan 07, 2025 348.35 349.48 341.14 343.91 2,350,231 -4.65(-1.33%)
Jan 06, 2025 348.00 353.40 346.68 348.56 3,157,183 +5.98(+1.75%)
Jan 03, 2025 333.95 343.45 333.65 342.58 2,570,712 +10.62(+3.20%)
Jan 02, 2025 334.68 337.91 330.24 331.96 1,833,071 +0.09(+0.03%)
Dec 31, 2024 331.87 0 -0.51(-0.15%)
Dec 30, 2024 329.14 334.07 327.54 332.38 1,400,306 -2.25(-0.67%)
Dec 27, 2024 336.82 338.85 331.28 334.63 1,601,677 -5.53(-1.63%)
Dec 26, 2024 340.85 341.83 338.75 340.16 1,196,473 -1.38(-0.40%)
Dec 24, 2024 338.68 341.69 337.20 341.54 507,546 +3.83(+1.13%)
Dec 23, 2024 337.13 338.52 334.20 337.71 1,704,604 -0.41(-0.12%)
Dec 20, 2024 333.28 342.01 332.12 338.12 4,862,575 +2.29(+0.68%)
Dec 19, 2024 339.90 340.10 334.33 335.83 1,747,900 +0.71(+0.21%)
Dec 18, 2024 349.00 349.59 334.71 335.12 2,491,554 -11.96(-3.45%)
Dec 17, 2024 351.38 351.55 344.67 347.08 2,562,511 -8.07(-2.27%)
Dec 16, 2024 355.75 357.50 353.54 355.15 1,528,801 -0.86(-0.24%)
Dec 13, 2024 359.76 360.82 355.89 356.01 1,165,049 -2.63(-0.73%)
Dec 12, 2024 361.93 363.06 358.07 358.64 1,223,524 -3.27(-0.90%)
Dec 11, 2024 364.41 365.00 353.33 361.91 2,440,745 +3.42(+0.95%)
Dec 10, 2024 363.54 364.02 357.95 358.49 1,891,101 -5.57(-1.53%)
Dec 09, 2024 371.44 373.00 358.33 364.06 2,338,202 -7.16(-1.93%)
Dec 06, 2024 371.74 373.28 369.25 371.22 1,524,210 +0.17(+0.05%)
Dec 05, 2024 377.52 377.82 370.00 371.05 1,624,967 -6.47(-1.71%)
Dec 04, 2024 375.27 378.47 375.02 377.52 1,479,582 +3.77(+1.01%)
Dec 03, 2024 372.29 375.44 368.62 373.75 1,303,385 +1.53(+0.41%)
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 and Conditions.