Eaton Corporation plc (ETN) Charts

$340.03

south_east
-$0.85 (-0.25%)
Day's range
$339
Day's range
$347.24

5 DAY PERFORMANCE

-1.47%

1 MONTH PERFORMANCE

-4.49%

3 MONTH PERFORMANCE

-1.61%

6 MONTH PERFORMANCE

+2.89%

YEAR-TO-DATE PERFORMANCE

+2.46%

1 YEAR PERFORMANCE

+40.44%

Eaton Corporation plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $344.74 $340.14 (-1.33%) $347.24 $339.00 2.95 M $135.07 B
01/13/2025 $333.88 $340.88 (2.1%) $343.04 $333.88 2.52 M $135.36 B
01/10/2025 $342.89 $341.45 (-0.42%) $343.96 $337.97 1.83 M $135.59 B
01/08/2025 $341.67 $345.11 (1.01%) $345.68 $338.00 2.02 M $137.04 B
01/07/2025 $348.35 $343.91 (-1.27%) $349.48 $341.14 2.35 M $136.57 B
01/06/2025 $348.00 $348.56 (0.16%) $353.40 $346.68 3.16 M $138.41 B
01/03/2025 $333.95 $342.58 (2.58%) $343.45 $333.65 2.57 M $136.04 B
01/02/2025 $334.68 $331.96 (-0.81%) $337.91 $330.24 1.60 M $131.82 B
12/31/2024 $332.25 $331.87 (-0.11%) $333.98 $331.26 1.13 M $131.79 B
12/30/2024 $329.14 $332.38 (0.98%) $334.07 $327.54 1.40 M $131.99 B
12/27/2024 $336.82 $334.63 (-0.65%) $338.85 $331.28 1.60 M $132.88 B
12/26/2024 $340.85 $340.16 (-0.2%) $341.83 $338.75 1.20 M $135.08 B
12/24/2024 $338.68 $341.54 (0.84%) $341.69 $337.20 507,543 $135.63 B
12/23/2024 $337.13 $337.71 (0.17%) $338.52 $334.20 1.70 M $134.10 B
12/20/2024 $333.28 $338.12 (1.45%) $342.01 $332.12 4.86 M $134.27 B
12/19/2024 $339.90 $335.64 (-1.25%) $340.10 $334.33 2.67 M $133.28 B
12/18/2024 $349.00 $335.12 (-3.98%) $349.59 $334.72 2.49 M $133.08 B
12/17/2024 $351.38 $347.08 (-1.22%) $351.55 $344.67 2.56 M $137.83 B
12/16/2024 $355.75 $355.15 (-0.17%) $357.50 $353.54 1.51 M $141.03 B
12/13/2024 $359.76 $356.01 (-1.04%) $360.82 $355.89 1.17 M $141.37 B
12/12/2024 $361.93 $358.64 (-0.91%) $363.06 $358.08 1.22 M $142.42 B
12/11/2024 $364.41 $361.91 (-0.69%) $365.00 $353.33 2.44 M $143.71 B
12/10/2024 $363.54 $358.49 (-1.39%) $364.02 $357.95 1.89 M $142.36 B
12/09/2024 $371.44 $364.06 (-1.99%) $373.00 $358.33 2.34 M $144.57 B
12/06/2024 $371.74 $371.22 (-0.14%) $373.28 $369.25 1.48 M $147.41 B
12/05/2024 $377.52 $371.05 (-1.71%) $377.82 $370.00 1.63 M $147.34 B
12/04/2024 $375.27 $377.52 (0.6%) $378.47 $375.02 1.48 M $149.91 B
12/03/2024 $372.29 $373.75 (0.39%) $375.44 $368.62 1.30 M $148.42 B
12/02/2024 $377.86 $372.22 (-1.49%) $378.79 $371.92 1.13 M $147.81 B
11/29/2024 $374.97 $375.42 (0.12%) $378.45 $373.52 991,700 $149.08 B
11/27/2024 $375.50 $371.98 (-0.94%) $377.56 $371.01 1.12 M $147.71 B
11/26/2024 $378.50 $377.29 (-0.32%) $379.99 $375.17 2.10 M $149.82 B
11/25/2024 $378.00 $376.68 (-0.35%) $379.12 $372.14 3.56 M $149.58 B
11/22/2024 $372.50 $377.41 (1.32%) $378.00 $371.61 2.41 M $149.87 B
11/21/2024 $364.49 $370.95 (1.77%) $373.39 $362.45 1.63 M $147.30 B
11/20/2024 $365.19 $360.46 (-1.3%) $367.50 $358.55 1.46 M $143.14 B
11/19/2024 $355.00 $363.69 (2.45%) $365.03 $353.42 1.87 M $144.42 B
11/18/2024 $359.59 $357.83 (-0.49%) $361.23 $356.54 1.61 M $142.09 B
11/15/2024 $358.12 $358.99 (0.24%) $361.22 $355.38 2.23 M $142.55 B
11/14/2024 $369.50 $361.86 (-2.07%) $371.12 $361.01 1.82 M $143.69 B
11/13/2024 $369.74 $369.66 (-0.02%) $372.68 $369.01 1.44 M $146.79 B
11/12/2024 $371.61 $368.99 (-0.71%) $373.49 $365.67 2.27 M $146.53 B
11/11/2024 $371.78 $371.95 (0.05%) $373.39 $368.65 1.74 M $147.70 B
11/08/2024 $362.03 $366.67 (1.28%) $369.29 $361.30 2.39 M $145.60 B
11/07/2024 $360.00 $360.63 (0.18%) $363.14 $357.93 2.74 M $143.21 B
11/06/2024 $355.00 $359.18 (1.18%) $366.08 $352.06 4.02 M $142.63 B
11/05/2024 $331.87 $337.48 (1.69%) $338.22 $331.82 1.78 M $134.01 B
11/04/2024 $332.50 $331.13 (-0.41%) $335.51 $330.81 1.94 M $131.49 B
11/01/2024 $335.95 $335.00 (-0.28%) $337.02 $329.65 2.37 M $133.03 B
10/31/2024 $325.00 $331.58 (2.02%) $333.94 $321.39 3.87 M $131.67 B
10/30/2024 $344.65 $342.81 (-0.53%) $346.69 $340.86 2.26 M $136.13 B
10/29/2024 $342.79 $345.55 (0.81%) $347.42 $337.86 1.84 M $137.22 B
10/28/2024 $347.95 $345.51 (-0.7%) $348.62 $345.11 2.18 M $137.20 B
10/25/2024 $347.07 $344.49 (-0.74%) $348.56 $342.90 1.18 M $137.52 B
10/24/2024 $345.00 $345.29 (0.08%) $346.68 $340.51 1.41 M $137.84 B
10/23/2024 $341.00 $344.96 (1.16%) $345.72 $340.31 1.98 M $137.71 B
10/22/2024 $343.89 $343.55 (-0.1%) $345.26 $340.82 1.32 M $137.15 B
10/21/2024 $348.00 $347.07 (-0.27%) $348.73 $345.25 1.07 M $138.55 B
10/18/2024 $349.56 $348.18 (-0.39%) $349.70 $345.27 1.17 M $138.99 B
10/17/2024 $345.00 $348.49 (1.01%) $349.74 $340.89 1.72 M $139.12 B
10/16/2024 $338.95 $341.10 (0.63%) $341.38 $337.81 839,924 $136.17 B
10/15/2024 $346.46 $338.04 (-2.43%) $347.35 $337.47 1.86 M $134.95 B
10/14/2024 $343.00 $345.61 (0.76%) $345.94 $341.57 883,813 $137.97 B