5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-22.52%
6 MONTH PERFORMANCE
-22.95%
YEAR-TO-DATE PERFORMANCE
-19.16%
1 YEAR PERFORMANCE
-13.16%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $272.00 | $268.32 (-1.35%) | $272.00 | $265.97 | 2.54 M | $105.74 B |
| 04/16/2025 | $272.44 | $269.16 (-1.2%) | $276.20 | $264.82 | 3.41 M | $106.08 B |
| 04/15/2025 | $278.50 | $277.12 (-0.5%) | $280.05 | $275.45 | 2.22 M | $109.21 B |
| 04/14/2025 | $282.82 | $277.83 (-1.76%) | $283.00 | $274.08 | 2.63 M | $109.49 B |
| 04/11/2025 | $268.47 | $277.53 (3.37%) | $278.65 | $265.09 | 3.83 M | $109.37 B |
| 04/10/2025 | $273.99 | $270.72 (-1.19%) | $275.90 | $261.57 | 5.00 M | $106.69 B |
| 04/09/2025 | $249.46 | $283.59 (13.68%) | $286.61 | $248.18 | 6.04 M | $111.76 B |
| 04/08/2025 | $264.65 | $251.50 (-4.97%) | $267.92 | $245.30 | 5.13 M | $99.12 B |
| 04/07/2025 | $237.85 | $252.45 (6.14%) | $262.92 | $231.85 | 5.54 M | $99.49 B |
| 04/04/2025 | $249.46 | $246.52 (-1.18%) | $252.00 | $236.58 | 5.29 M | $97.15 B |
| 04/03/2025 | $260.03 | $260.85 (0.32%) | $271.50 | $258.60 | 5.55 M | $102.80 B |
| 04/02/2025 | $270.69 | $283.84 (4.86%) | $285.67 | $270.00 | 2.68 M | $111.86 B |
| 04/01/2025 | $271.81 | $276.70 (1.8%) | $278.05 | $269.85 | 2.47 M | $109.05 B |
| 03/31/2025 | $268.00 | $271.83 (1.43%) | $273.45 | $262.68 | 4.88 M | $107.13 B |
| 03/28/2025 | $278.26 | $274.17 (-1.47%) | $279.73 | $271.65 | 3.25 M | $108.05 B |
| 03/27/2025 | $283.81 | $280.91 (-1.02%) | $285.54 | $278.16 | 3.45 M | $110.71 B |
| 03/26/2025 | $297.97 | $285.52 (-4.18%) | $297.97 | $283.68 | 4.71 M | $112.52 B |
| 03/25/2025 | $303.30 | $300.00 (-1.09%) | $304.94 | $295.98 | 3.39 M | $118.23 B |
| 03/24/2025 | $300.49 | $302.84 (0.78%) | $304.54 | $298.56 | 2.90 M | $119.35 B |
| 03/21/2025 | $291.74 | $295.44 (1.27%) | $296.25 | $289.49 | 3.19 M | $116.43 B |
| 03/20/2025 | $291.10 | $295.53 (1.52%) | $300.24 | $290.12 | 3.42 M | $116.47 B |
| 03/19/2025 | $290.75 | $294.56 (1.31%) | $299.06 | $290.17 | 3.22 M | $116.09 B |
| 03/18/2025 | $293.82 | $290.64 (-1.08%) | $295.58 | $288.37 | 2.74 M | $114.54 B |
| 03/17/2025 | $295.20 | $297.23 (0.69%) | $300.76 | $293.62 | 2.95 M | $117.14 B |
| 03/14/2025 | $290.45 | $293.61 (1.09%) | $294.61 | $286.60 | 3.32 M | $115.71 B |
| 03/13/2025 | $290.00 | $283.70 (-2.17%) | $291.02 | $280.46 | 5.61 M | $111.81 B |
| 03/12/2025 | $297.46 | $292.04 (-1.82%) | $300.04 | $285.54 | 5.69 M | $115.09 B |
| 03/11/2025 | $276.53 | $282.31 (2.09%) | $287.39 | $274.60 | 4.48 M | $111.26 B |
| 03/10/2025 | $275.88 | $277.61 (0.63%) | $282.67 | $272.67 | 4.15 M | $109.41 B |
| 03/07/2025 | $275.55 | $284.98 (3.42%) | $286.15 | $273.71 | 4.53 M | $112.31 B |
| 03/06/2025 | $277.22 | $277.55 (0.12%) | $280.67 | $272.28 | 3.29 M | $109.38 B |
| 03/05/2025 | $283.45 | $287.73 (1.51%) | $288.76 | $278.46 | 3.75 M | $113.39 B |
| 03/04/2025 | $273.12 | $279.22 (2.23%) | $285.56 | $267.63 | 6.81 M | $110.04 B |
| 03/03/2025 | $294.98 | $278.46 (-5.6%) | $296.72 | $276.20 | 4.89 M | $109.74 B |
| 02/28/2025 | $289.45 | $293.32 (1.34%) | $293.38 | $284.79 | 4.81 M | $115.60 B |
| 02/27/2025 | $300.45 | $290.38 (-3.35%) | $301.96 | $288.91 | 4.53 M | $114.44 B |
| 02/26/2025 | $292.09 | $297.35 (1.8%) | $299.60 | $290.57 | 4.30 M | $117.19 B |
| 02/25/2025 | $287.20 | $287.55 (0.12%) | $292.65 | $282.43 | 6.04 M | $113.32 B |
| 02/24/2025 | $297.54 | $289.85 (-2.58%) | $298.79 | $285.51 | 5.86 M | $114.23 B |
| 02/21/2025 | $308.74 | $297.37 (-3.68%) | $309.40 | $295.02 | 4.40 M | $117.19 B |
| 02/20/2025 | $309.20 | $308.82 (-0.12%) | $310.00 | $305.84 | 1.98 M | $121.71 B |
| 02/19/2025 | $310.58 | $309.43 (-0.37%) | $311.74 | $307.30 | 2.71 M | $121.95 B |
| 02/18/2025 | $313.17 | $313.12 (-0.02%) | $316.58 | $310.39 | 2.68 M | $123.40 B |
| 02/14/2025 | $309.52 | $309.17 (-0.11%) | $311.38 | $307.50 | 3.18 M | $121.84 B |
| 02/13/2025 | $312.76 | $307.81 (-1.58%) | $312.76 | $304.07 | 3.02 M | $121.31 B |
| 02/12/2025 | $308.20 | $309.88 (0.55%) | $311.96 | $305.69 | 2.65 M | $122.12 B |
| 02/11/2025 | $317.36 | $316.51 (-0.27%) | $318.25 | $311.10 | 3.22 M | $124.74 B |
| 02/10/2025 | $314.69 | $319.88 (1.65%) | $320.15 | $312.45 | 2.75 M | $126.06 B |
| 02/07/2025 | $318.10 | $313.05 (-1.59%) | $322.64 | $311.97 | 2.63 M | $123.37 B |
| 02/06/2025 | $316.09 | $315.85 (-0.08%) | $323.68 | $312.77 | 3.33 M | $124.48 B |
| 02/05/2025 | $315.55 | $315.25 (-0.1%) | $316.76 | $311.30 | 3.08 M | $124.24 B |
| 02/04/2025 | $319.01 | $314.70 (-1.35%) | $319.60 | $313.01 | 2.35 M | $124.02 B |
| 02/03/2025 | $317.34 | $315.41 (-0.61%) | $322.10 | $311.12 | 3.30 M | $124.30 B |
| 01/31/2025 | $322.02 | $326.44 (1.37%) | $330.55 | $314.40 | 6.49 M | $128.65 B |
| 01/30/2025 | $324.83 | $327.10 (0.7%) | $329.59 | $321.11 | 4.76 M | $128.91 B |
| 01/29/2025 | $313.50 | $317.60 (1.31%) | $319.55 | $310.12 | 4.29 M | $125.17 B |
| 01/28/2025 | $311.76 | $312.67 (0.29%) | $313.66 | $298.29 | 8.86 M | $123.22 B |
| 01/27/2025 | $329.49 | $311.55 (-5.44%) | $329.76 | $306.15 | 10.21 M | $122.78 B |
| 01/24/2025 | $377.12 | $368.98 (-2.16%) | $378.00 | $367.16 | 1.97 M | $145.42 B |
| 01/23/2025 | $367.14 | $369.69 (0.69%) | $372.30 | $363.22 | 1.96 M | $145.69 B |
| 01/22/2025 | $372.27 | $371.23 (-0.28%) | $377.93 | $365.00 | 3.52 M | $146.30 B |
| 01/21/2025 | $351.40 | $357.63 (1.77%) | $357.67 | $350.48 | 3.58 M | $140.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
