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

Eaton Corp Plc (NY:ETN)

320.20 -4.61 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 322.05 323.50 316.81 320.20 3,788,254 -4.61(-1.42%)
May 29, 2025 329.90 330.79 323.34 324.81 1,618,186 -0.86(-0.26%)
May 28, 2025 329.12 330.00 324.91 325.67 1,982,346 -2.49(-0.76%)
May 27, 2025 324.72 328.93 323.37 328.16 1,568,775 +7.10(+2.21%)
May 23, 2025 315.19 322.89 312.91 321.06 1,433,032 -0.01(-0.00%)
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 -0.09(-0.03%)
May 02, 2025 292.70 302.91 285.61 298.67 5,952,898 -1.94(-0.65%)
May 01, 2025 300.95 305.04 299.20 300.61 4,738,922 +7.26(+2.48%)
Apr 30, 2025 283.43 294.08 282.02 293.35 2,550,355 +3.67(+1.27%)
Apr 29, 2025 286.97 290.68 283.83 289.68 1,972,169 +2.94(+1.02%)
Apr 28, 2025 287.06 292.52 282.13 286.74 2,980,095 -1.08(-0.37%)
Apr 25, 2025 284.78 289.87 284.78 287.82 2,206,075 +1.79(+0.63%)
Apr 24, 2025 276.64 287.26 275.02 286.02 2,760,904 +11.32(+4.12%)
Apr 23, 2025 287.95 287.95 273.98 274.70 3,159,960 +8.72(+3.28%)
Apr 22, 2025 262.24 267.86 261.50 265.98 2,278,565 +7.41(+2.87%)
Apr 21, 2025 263.20 263.54 254.22 258.57 2,873,419 -8.82(-3.30%)
Apr 17, 2025 271.06 271.06 265.05 267.39 2,548,588 -0.84(-0.31%)
Apr 16, 2025 271.50 275.24 263.90 268.23 3,423,235 -7.93(-2.87%)
Apr 15, 2025 277.53 279.07 274.49 276.16 2,225,214 -0.71(-0.26%)
Apr 14, 2025 281.84 282.02 273.13 276.87 2,641,198 +0.30(+0.11%)
Apr 11, 2025 267.54 277.68 264.17 276.57 3,846,623 +6.79(+2.52%)
Apr 10, 2025 273.04 274.94 260.66 269.78 5,013,327 -12.82(-4.54%)
Apr 09, 2025 248.59 285.62 247.32 282.61 6,061,222 +31.98(+12.76%)
Apr 08, 2025 263.73 266.99 244.45 250.63 5,145,279 -0.95(-0.38%)
Apr 07, 2025 237.03 259.97 231.04 251.57 5,562,537 +5.91(+2.41%)
Apr 04, 2025 248.59 251.13 235.76 245.66 5,309,953 -14.28(-5.49%)
Apr 03, 2025 259.13 270.55 257.70 259.94 5,572,475 -22.91(-8.10%)
Apr 02, 2025 269.75 284.68 269.06 282.86 2,690,122 +7.12(+2.58%)
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.