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

Eaton Corp Plc (NY:ETN)

271.83 -2.34 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 31, 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 (%)
Mar 31, 2025 268.00 273.45 262.68 271.83 4,882,924 -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 -7.37(-2.59%)
Mar 07, 2025 275.55 286.15 273.71 284.98 4,534,069 +7.43(+2.68%)
Mar 06, 2025 277.22 280.67 272.28 277.55 3,298,417 -10.18(-3.54%)
Mar 05, 2025 283.45 288.76 278.46 287.73 3,752,381 +8.51(+3.05%)
Mar 04, 2025 273.12 285.56 267.63 279.22 6,809,984 +0.76(+0.27%)
Mar 03, 2025 294.98 296.72 276.20 278.46 4,890,714 -14.86(-5.07%)
Feb 28, 2025 289.45 293.38 284.79 293.32 4,806,158 +2.94(+1.01%)
Feb 27, 2025 300.45 301.96 288.91 290.38 4,525,930 -6.97(-2.34%)
Feb 26, 2025 292.09 299.60 290.57 297.35 4,302,793 +9.80(+3.41%)
Feb 25, 2025 287.20 292.65 282.43 287.55 6,041,621 -2.30(-0.79%)
Feb 24, 2025 297.54 298.79 285.51 289.85 5,871,744 -7.52(-2.53%)
Feb 21, 2025 308.74 309.40 295.02 297.37 4,401,565 -11.45(-3.71%)
Feb 20, 2025 309.20 310.00 305.84 308.82 1,982,926 -0.61(-0.20%)
Feb 19, 2025 310.58 311.74 307.30 309.43 2,712,458 -3.69(-1.18%)
Feb 18, 2025 313.17 316.58 310.39 313.12 2,682,289 +3.95(+1.28%)
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%)
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.