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

Eaton Corp Plc (NY:ETN)

354.64 -2.35 (-0.66%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 353.84 358.29 352.16 356.99 2,212,913 +3.76(+1.06%)
Jun 27, 2025 353.37 357.60 351.63 353.23 3,704,378 +5.09(+1.46%)
Jun 26, 2025 343.67 349.23 342.21 348.14 2,284,675 +5.79(+1.69%)
Jun 25, 2025 346.35 347.43 341.79 342.35 1,929,820 -0.91(-0.27%)
Jun 24, 2025 335.30 345.15 335.30 343.26 2,977,883 +10.31(+3.10%)
Jun 23, 2025 331.32 333.45 324.38 332.95 1,397,842 +1.72(+0.52%)
Jun 20, 2025 335.66 338.00 330.79 331.23 4,407,219 -3.63(-1.08%)
Jun 18, 2025 329.85 338.16 329.80 334.86 2,969,144 +4.35(+1.32%)
Jun 17, 2025 336.63 338.35 329.82 330.51 1,870,570 -7.50(-2.22%)
Jun 16, 2025 330.09 339.70 328.30 338.01 3,393,115 +14.35(+4.43%)
Jun 13, 2025 324.49 328.42 322.31 323.66 1,565,427 -6.68(-2.02%)
Jun 12, 2025 322.98 331.45 322.45 330.34 1,777,272 +4.63(+1.42%)
Jun 11, 2025 323.86 327.87 320.31 325.71 1,424,015 +1.47(+0.45%)
Jun 10, 2025 327.50 327.50 318.76 324.24 1,882,176 -1.57(-0.48%)
Jun 09, 2025 332.01 333.36 325.46 325.81 1,621,763 -5.64(-1.70%)
Jun 06, 2025 331.20 333.50 329.77 331.45 2,206,483 +4.97(+1.52%)
Jun 05, 2025 328.87 328.93 324.44 326.48 1,600,939 -0.60(-0.18%)
Jun 04, 2025 327.00 329.68 325.53 327.08 1,669,484 +1.24(+0.38%)
Jun 03, 2025 322.96 327.66 321.09 325.84 1,979,029 +6.98(+2.19%)
Jun 02, 2025 319.48 319.92 311.90 318.86 1,929,133 -1.34(-0.42%)
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%)
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.