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

Eaton Corp Plc (NY: ETN )

328.45 -4.57 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 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 (%)
Sep 27, 2024 333.11 333.91 326.65 328.45 2,061,180 -4.57(-1.37%)
Sep 26, 2024 333.17 336.30 329.34 333.02 2,614,394 +4.47(+1.36%)
Sep 25, 2024 328.31 330.86 327.39 328.55 1,599,150 +1.16(+0.35%)
Sep 24, 2024 329.71 330.23 326.30 327.39 1,964,247 -2.40(-0.73%)
Sep 23, 2024 331.89 333.29 329.41 329.79 1,789,153 -0.81(-0.25%)
Sep 20, 2024 326.68 331.42 326.00 330.60 3,632,007 +1.68(+0.51%)
Sep 19, 2024 323.75 329.78 319.89 328.92 3,155,802 +14.27(+4.54%)
Sep 18, 2024 313.56 321.15 313.55 314.65 2,931,727 +2.92(+0.94%)
Sep 17, 2024 308.48 312.42 304.65 311.73 2,117,112 +5.18(+1.69%)
Sep 16, 2024 306.00 306.98 301.48 306.55 1,536,278 +0.75(+0.25%)
Sep 13, 2024 305.82 310.46 303.67 305.80 2,022,752 +2.42(+0.80%)
Sep 12, 2024 296.85 304.46 294.84 303.38 2,795,517 +6.24(+2.10%)
Sep 11, 2024 289.50 297.68 284.55 297.14 2,389,462 +8.84(+3.07%)
Sep 10, 2024 291.23 291.90 284.45 288.30 1,531,235 -1.08(-0.37%)
Sep 09, 2024 289.21 292.10 287.62 289.38 1,755,829 +4.41(+1.55%)
Sep 06, 2024 288.62 292.20 281.34 284.97 2,163,855 -0.75(-0.26%)
Sep 05, 2024 287.45 289.23 282.56 285.72 1,930,596 -3.05(-1.06%)
Sep 04, 2024 288.20 292.79 286.62 288.77 2,098,537 -0.96(-0.33%)
Sep 03, 2024 304.17 304.81 289.47 289.73 3,058,422 -17.20(-5.60%)
Aug 30, 2024 301.49 307.65 300.12 306.93 2,320,227 +5.84(+1.94%)
Aug 29, 2024 296.23 307.45 295.13 301.09 2,426,536 +7.49(+2.55%)
Aug 28, 2024 296.82 297.49 292.23 293.60 2,109,236 -2.43(-0.82%)
Aug 27, 2024 295.00 299.86 292.40 296.03 1,710,472 -0.88(-0.30%)
Aug 26, 2024 300.28 301.75 296.00 296.91 1,584,838 -3.09(-1.03%)
Aug 23, 2024 300.00 302.00 297.78 300.00 1,950,653 +2.31(+0.78%)
Aug 22, 2024 300.46 303.40 296.70 297.69 2,035,768 -2.00(-0.67%)
Aug 21, 2024 296.45 301.65 296.17 299.69 1,400,588 +3.45(+1.16%)
Aug 20, 2024 297.92 299.64 294.58 296.24 1,431,972 -0.81(-0.27%)
Aug 19, 2024 297.19 298.43 293.19 297.05 1,572,498 +0.37(+0.12%)
Aug 16, 2024 302.07 302.53 293.38 296.68 2,768,160 -5.78(-1.91%)
Aug 15, 2024 302.12 304.77 298.04 302.46 2,316,558 +4.16(+1.39%)
Aug 14, 2024 296.01 300.05 294.43 298.30 1,976,910 +2.91(+0.99%)
Aug 13, 2024 292.20 295.82 288.27 295.39 2,256,380 +6.96(+2.41%)
Aug 12, 2024 291.12 293.45 285.53 288.43 1,840,481 -3.21(-1.10%)
Aug 09, 2024 286.86 292.17 285.70 291.64 2,190,468 +4.16(+1.45%)
Aug 08, 2024 282.05 288.06 278.11 287.48 3,888,068 +9.80(+3.53%)
Aug 07, 2024 285.00 288.10 276.80 277.68 2,856,931 +0.03(+0.01%)
Aug 06, 2024 274.65 282.03 274.65 277.65 3,304,867 +5.13(+1.88%)
Aug 05, 2024 255.65 277.02 255.65 272.52 4,621,121 -6.80(-2.43%)
Aug 02, 2024 289.03 289.10 275.08 279.32 4,545,967 -17.56(-5.92%)
Aug 01, 2024 289.07 303.27 287.03 296.88 5,452,493 -6.89(-2.27%)
Jul 31, 2024 305.16 309.83 300.36 303.77 5,125,134 +17.49(+6.11%)
Jul 30, 2024 296.56 301.51 284.52 286.28 4,793,103 -9.34(-3.16%)
Jul 29, 2024 297.60 299.38 293.57 295.62 2,531,243 -1.18(-0.40%)
Jul 26, 2024 299.87 300.92 295.43 296.79 3,100,405 +4.89(+1.68%)
Jul 25, 2024 297.73 299.27 285.91 291.90 5,588,653 -6.70(-2.24%)
Jul 24, 2024 315.78 317.01 298.32 298.60 3,890,121 -22.26(-6.94%)
Jul 23, 2024 318.93 324.24 318.60 320.86 1,523,654 +1.61(+0.51%)
Jul 22, 2024 315.44 320.42 314.39 319.25 2,260,123 +8.40(+2.70%)
Jul 19, 2024 311.18 315.25 309.66 310.84 2,295,296 +2.81(+0.91%)
Jul 18, 2024 312.34 318.16 304.63 308.03 4,391,718 -2.42(-0.78%)
Jul 17, 2024 325.87 326.52 310.07 310.45 3,324,051 -20.89(-6.30%)
Jul 16, 2024 329.44 334.00 327.65 331.35 1,676,811 +5.41(+1.66%)
Jul 15, 2024 328.24 329.85 324.75 325.93 1,420,803 -3.44(-1.04%)
Jul 12, 2024 329.64 332.59 325.12 329.37 1,650,444 +1.66(+0.51%)
Jul 11, 2024 328.08 330.02 324.61 327.72 2,067,915 +1.74(+0.54%)
Jul 10, 2024 317.68 326.12 317.54 325.97 2,090,179 +8.33(+2.62%)
Jul 09, 2024 319.12 320.06 317.05 317.64 984,399 -0.25(-0.08%)
Jul 08, 2024 319.10 321.80 317.15 317.89 1,143,652 +1.58(+0.50%)
Jul 05, 2024 318.61 319.26 313.44 316.31 1,562,955 -1.05(-0.33%)
Jul 03, 2024 312.77 318.18 311.90 317.35 1,126,732 +5.12(+1.64%)
Jul 02, 2024 308.41 312.70 308.41 312.23 2,054,640 +0.91(+0.29%)
Jul 01, 2024 315.39 315.41 306.73 311.32 1,932,365 -1.18(-0.38%)
Jun 28, 2024 311.84 318.57 309.29 312.50 2,566,320 -0.39(-0.12%)
Jun 27, 2024 313.11 313.73 310.21 312.89 2,558,579 -1.33(-0.42%)
Jun 26, 2024 319.68 319.98 312.46 314.21 1,856,000 -7.46(-2.32%)
Jun 25, 2024 321.28 323.00 317.26 321.68 1,584,610 +0.68(+0.21%)
Jun 24, 2024 321.02 323.30 318.12 321.00 1,586,312 +2.01(+0.63%)
Jun 21, 2024 321.86 321.86 315.45 318.99 3,088,196 -3.17(-0.98%)
Jun 20, 2024 327.07 328.76 318.95 322.16 1,853,931 -4.33(-1.33%)
Jun 18, 2024 322.91 329.07 320.12 326.49 1,910,314 +2.25(+0.69%)
Jun 17, 2024 317.71 325.51 315.95 324.24 2,561,096 +6.29(+1.98%)
Jun 14, 2024 323.28 324.55 315.87 317.95 2,062,802 -9.30(-2.84%)
Jun 13, 2024 325.33 328.02 320.75 327.25 2,202,091 +1.18(+0.36%)
Jun 12, 2024 320.47 327.81 318.43 326.07 1,688,256 +7.97(+2.51%)
Jun 11, 2024 319.61 320.92 316.38 318.10 1,832,326 -3.80(-1.18%)
Jun 10, 2024 312.41 322.31 312.20 321.90 2,056,888 +8.12(+2.59%)
Jun 07, 2024 312.43 316.76 311.02 313.77 2,397,568 +1.37(+0.44%)
Jun 06, 2024 323.91 325.89 310.33 312.41 3,079,521 -13.09(-4.02%)
Jun 05, 2024 318.70 326.48 318.33 325.50 2,495,710 +10.38(+3.30%)
Jun 04, 2024 323.43 324.41 309.11 315.11 4,156,999 -8.26(-2.55%)
Jun 03, 2024 332.88 333.88 317.60 323.37 2,503,086 -8.36(-2.52%)
May 31, 2024 332.33 333.88 321.14 331.73 3,853,500 -1.35(-0.40%)
May 30, 2024 331.18 334.06 330.30 333.08 1,245,196 +1.31(+0.39%)
May 29, 2024 334.18 335.30 331.57 331.77 1,135,275 -4.45(-1.32%)
May 28, 2024 341.14 341.85 334.18 336.23 1,778,414 -3.52(-1.04%)
May 24, 2024 337.94 344.03 337.79 339.75 1,500,720 +2.46(+0.73%)
May 23, 2024 341.04 342.85 335.45 337.29 1,778,440 +2.23(+0.67%)
May 22, 2024 335.61 337.27 332.06 335.05 1,570,980 -0.55(-0.16%)
May 21, 2024 331.52 336.13 331.34 335.60 1,393,898 +3.47(+1.04%)
May 20, 2024 328.89 334.58 327.90 332.13 1,024,497 +3.00(+0.91%)
May 17, 2024 330.89 332.49 325.61 329.13 1,887,873 +0.06(+0.02%)
May 16, 2024 336.77 337.74 329.02 329.07 2,210,580 -7.75(-2.30%)
May 15, 2024 330.89 337.02 330.89 336.83 1,725,965 +7.48(+2.27%)
May 14, 2024 325.07 330.26 320.89 329.34 1,593,575 +1.93(+0.59%)
May 13, 2024 329.90 330.77 324.77 327.41 1,909,618 -2.05(-0.62%)
May 10, 2024 333.88 336.57 329.00 329.46 1,961,670 -2.68(-0.81%)
May 09, 2024 328.89 332.33 328.87 332.14 1,492,207 +2.85(+0.87%)
May 08, 2024 326.30 332.01 325.72 329.29 1,459,819 +2.96(+0.91%)
May 07, 2024 327.01 327.90 324.53 326.33 1,798,967 +0.19(+0.06%)
May 06, 2024 321.25 326.33 321.25 326.14 1,301,016 +6.72(+2.10%)
May 03, 2024 317.44 321.51 315.53 319.43 1,775,747 +6.15(+1.96%)
May 02, 2024 311.31 314.09 303.33 313.28 3,029,233 +3.22(+1.04%)
May 01, 2024 316.81 317.45 309.77 310.06 3,438,506 -6.19(-1.96%)
Apr 30, 2024 327.91 330.95 310.55 316.25 5,312,947 -8.20(-2.53%)
Apr 29, 2024 322.87 325.12 319.38 324.44 3,173,015 +2.20(+0.68%)
Apr 26, 2024 316.20 323.26 316.20 322.25 2,320,371 +7.16(+2.27%)
Apr 25, 2024 312.06 316.86 310.18 315.09 2,468,718 -1.68(-0.53%)
Apr 24, 2024 321.95 323.35 311.96 316.77 3,572,898 +5.91(+1.90%)
Apr 23, 2024 309.97 313.29 308.43 310.86 2,799,012 +4.72(+1.54%)
Apr 22, 2024 303.42 308.38 302.25 306.14 2,394,448 +5.04(+1.67%)
Apr 19, 2024 307.08 309.69 300.35 301.10 3,104,306 -5.88(-1.92%)
Apr 18, 2024 311.76 313.71 306.51 306.99 1,872,250 -1.23(-0.40%)
Apr 17, 2024 314.68 314.68 303.91 308.22 2,218,690 -5.14(-1.64%)
Apr 16, 2024 310.91 315.53 309.35 313.36 1,557,282 +0.07(+0.02%)
Apr 15, 2024 321.95 322.76 311.90 313.29 2,462,776 -3.20(-1.01%)
Apr 12, 2024 312.28 316.65 312.28 316.49 2,262,853 +1.23(+0.39%)
Apr 11, 2024 312.42 317.34 310.97 315.25 1,558,473 +2.87(+0.92%)
Apr 10, 2024 307.05 315.36 304.27 312.38 2,441,449 +0.50(+0.16%)
Apr 09, 2024 322.88 323.45 311.02 311.88 4,095,068 -11.87(-3.67%)
Apr 08, 2024 324.24 327.29 321.58 323.76 2,439,190 -4.66(-1.42%)
Apr 05, 2024 321.88 329.37 320.75 328.42 2,661,071 +10.28(+3.23%)
Apr 04, 2024 321.86 324.15 316.16 318.13 3,058,798 -0.78(-0.24%)
Apr 03, 2024 313.50 320.32 313.50 318.91 3,003,652 +6.15(+1.97%)
Apr 02, 2024 311.06 314.42 310.60 312.76 2,790,829 +2.70(+0.87%)
Apr 01, 2024 311.02 312.14 309.10 310.06 1,220,923 -0.65(-0.21%)
Mar 28, 2024 312.70 312.06 310.03 310.70 1,996,157 -1.71(-0.55%)
Mar 27, 2024 312.01 312.65 306.58 312.41 1,886,339 +2.31(+0.74%)
Mar 26, 2024 309.69 314.30 309.49 310.11 2,261,356 +0.20(+0.06%)
Mar 25, 2024 313.01 313.78 309.53 309.91 1,714,456 -4.67(-1.48%)
Mar 22, 2024 312.94 315.01 312.37 314.58 2,059,527 +1.05(+0.34%)
Mar 21, 2024 309.74 313.79 308.24 313.52 2,181,269 +5.67(+1.84%)
Mar 20, 2024 302.63 308.47 301.44 307.85 1,958,573 +6.81(+2.26%)
Mar 19, 2024 296.35 301.25 295.39 301.04 1,471,452 +4.18(+1.41%)
Mar 18, 2024 298.91 301.33 296.69 296.86 1,567,241 +0.84(+0.29%)
Mar 15, 2024 296.14 300.76 295.88 296.02 3,043,904 -2.38(-0.80%)
Mar 14, 2024 300.75 301.06 295.57 298.39 2,250,681 +0.05(+0.02%)
Mar 13, 2024 294.58 298.79 293.81 298.34 1,903,206 +2.48(+0.84%)
Mar 12, 2024 291.56 296.42 290.09 295.86 2,076,443 +5.01(+1.72%)
Mar 11, 2024 293.63 293.92 287.77 290.85 1,667,152 -4.76(-1.61%)
Mar 08, 2024 297.86 301.48 293.69 295.61 1,906,455 -2.68(-0.90%)
Mar 07, 2024 295.91 298.69 294.10 298.29 1,887,292 +4.35(+1.48%)
Mar 06, 2024 292.54 295.58 292.10 293.94 1,739,409 +4.76(+1.65%)
Mar 05, 2024 291.57 292.29 286.64 289.18 2,284,859 -4.61(-1.57%)
Mar 04, 2024 293.10 295.32 291.75 293.78 1,961,661 +2.85(+0.98%)
Mar 01, 2024 286.63 291.66 286.09 290.93 2,336,743 +4.66(+1.63%)
Feb 29, 2024 284.29 287.13 283.23 286.27 2,558,463 +2.02(+0.71%)
Feb 28, 2024 280.90 284.93 280.00 284.25 1,291,099 +3.36(+1.20%)
Feb 27, 2024 281.84 282.71 279.58 280.90 1,694,157 -0.72(-0.26%)
Feb 26, 2024 283.30 284.84 281.50 281.62 1,979,026 -0.62(-0.22%)
Feb 23, 2024 282.76 285.74 280.33 282.24 1,242,573 +0.35(+0.12%)
Feb 22, 2024 280.13 283.67 279.50 281.90 2,519,749 +7.35(+2.68%)
Feb 21, 2024 272.70 275.42 271.56 274.55 1,327,352 +1.06(+0.39%)
Feb 20, 2024 273.63 275.24 271.62 273.49 1,274,446 -1.42(-0.52%)
Feb 16, 2024 273.47 276.31 271.22 274.90 1,666,686 +1.71(+0.63%)
Feb 15, 2024 273.02 274.43 270.21 273.19 1,411,296 +0.17(+0.06%)
Feb 14, 2024 271.68 274.54 270.04 273.02 1,444,517 +3.21(+1.19%)
Feb 13, 2024 265.88 270.49 263.49 269.81 2,536,313 -1.65(-0.61%)
Feb 12, 2024 274.32 274.89 269.94 271.47 1,344,352 -3.87(-1.41%)
Feb 09, 2024 270.96 275.95 270.43 275.34 1,572,410 +4.71(+1.74%)
Feb 08, 2024 270.43 272.11 269.82 270.63 1,596,012 +0.36(+0.13%)
Feb 07, 2024 270.31 271.43 268.59 270.28 1,390,739 +1.71(+0.64%)
Feb 06, 2024 267.75 269.75 265.43 268.56 1,937,417 +1.68(+0.63%)
Feb 05, 2024 266.82 268.15 264.05 266.88 2,008,980 -0.67(-0.25%)
Feb 02, 2024 263.62 269.22 262.76 267.55 3,203,021 +5.48(+2.09%)
Feb 01, 2024 253.22 262.25 253.05 262.08 3,698,208 +18.32(+7.51%)
Jan 31, 2024 246.41 248.28 243.34 243.76 2,322,749 -4.15(-1.67%)
Jan 30, 2024 246.46 248.77 245.72 247.91 1,844,997 +1.54(+0.62%)
Jan 29, 2024 242.11 246.46 242.05 246.38 1,478,717 +2.80(+1.15%)
Jan 26, 2024 243.68 245.22 242.69 243.57 1,149,530 +0.07(+0.03%)
Jan 25, 2024 241.43 243.96 239.59 243.50 1,694,402 +4.21(+1.76%)
Jan 24, 2024 242.62 242.68 239.17 239.29 1,556,567 -1.66(-0.69%)
Jan 23, 2024 241.70 241.70 236.91 240.96 1,985,690 -0.64(-0.27%)
Jan 22, 2024 243.44 244.62 241.36 241.60 1,743,868 -0.69(-0.29%)
Jan 19, 2024 239.49 242.31 237.79 242.29 1,514,758 +4.44(+1.87%)
Jan 18, 2024 235.06 238.41 233.97 237.86 1,307,619 +2.83(+1.21%)
Jan 17, 2024 234.67 236.73 233.81 235.02 2,061,254 -4.44(-1.85%)
Jan 16, 2024 238.91 240.96 236.94 239.46 1,552,906 -0.37(-0.15%)
Jan 12, 2024 241.97 241.97 238.50 239.83 1,021,297 -1.30(-0.54%)
Jan 11, 2024 239.12 241.35 236.97 241.12 1,379,577 +2.51(+1.05%)
Jan 10, 2024 238.73 240.12 237.54 238.62 1,244,728 +1.40(+0.59%)
Jan 09, 2024 235.21 237.50 233.45 237.22 983,594 +0.50(+0.21%)
Jan 08, 2024 233.90 236.91 231.99 236.73 1,290,797 +4.08(+1.75%)
Jan 05, 2024 232.37 233.34 231.53 232.65 995,140 +0.38(+0.16%)
Jan 04, 2024 231.56 234.72 231.56 232.27 1,315,996 +1.37(+0.59%)
Jan 03, 2024 235.16 235.20 229.65 230.90 1,860,743 -5.75(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.