-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
-1.18% -
3 MONTH PERFORMANCE
-10.77% -
6 MONTH PERFORMANCE
-3.13% -
YEAR-TO-DATE PERFORMANCE
+19.67% -
1 YEAR PERFORMANCE
+22.05%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $291.23 | $288.28 (-1.01%) | $291.90 | $284.46 | 1.31 M | $113.93 B |
| 09/09/2024 | $289.21 | $289.38 (0.06%) | $292.10 | $287.62 | 1.76 M | $115.52 B |
| 09/06/2024 | $288.62 | $284.97 (-1.26%) | $292.20 | $281.34 | 2.16 M | $113.76 B |
| 09/05/2024 | $287.45 | $285.72 (-0.6%) | $289.23 | $282.56 | 1.93 M | $114.06 B |
| 09/04/2024 | $288.20 | $288.77 (0.2%) | $292.79 | $286.62 | 2.10 M | $115.28 B |
| 09/03/2024 | $304.17 | $289.73 (-4.75%) | $304.81 | $289.47 | 3.06 M | $115.66 B |
| 08/30/2024 | $301.49 | $306.93 (1.8%) | $307.65 | $300.13 | 2.32 M | $122.53 B |
| 08/29/2024 | $296.23 | $301.09 (1.64%) | $307.45 | $295.14 | 2.43 M | $120.20 B |
| 08/28/2024 | $296.82 | $293.60 (-1.08%) | $297.49 | $292.23 | 2.11 M | $117.21 B |
| 08/27/2024 | $295.00 | $296.03 (0.35%) | $299.86 | $292.40 | 1.71 M | $118.18 B |
| 08/26/2024 | $300.28 | $296.91 (-1.12%) | $301.75 | $296.00 | 1.58 M | $118.53 B |
| 08/23/2024 | $300.00 | $300.00 (0%) | $302.00 | $297.78 | 1.95 M | $119.76 B |
| 08/22/2024 | $300.46 | $297.69 (-0.92%) | $303.40 | $296.70 | 2.04 M | $118.84 B |
| 08/21/2024 | $296.45 | $299.69 (1.09%) | $301.65 | $296.17 | 1.40 M | $119.64 B |
| 08/20/2024 | $297.92 | $296.24 (-0.56%) | $299.64 | $294.58 | 1.43 M | $118.26 B |
| 08/19/2024 | $297.19 | $297.05 (-0.05%) | $298.43 | $293.19 | 1.57 M | $118.58 B |
| 08/16/2024 | $302.07 | $296.68 (-1.78%) | $302.53 | $293.38 | 2.77 M | $118.43 B |
| 08/15/2024 | $302.12 | $302.46 (0.11%) | $304.77 | $298.04 | 2.32 M | $120.74 B |
| 08/14/2024 | $296.01 | $298.30 (0.77%) | $300.05 | $294.43 | 1.98 M | $119.08 B |
| 08/13/2024 | $292.20 | $295.39 (1.09%) | $295.82 | $288.27 | 2.26 M | $117.92 B |
| 08/12/2024 | $291.12 | $288.43 (-0.92%) | $293.45 | $285.53 | 1.84 M | $115.14 B |
| 08/09/2024 | $286.86 | $291.64 (1.67%) | $292.17 | $285.70 | 2.19 M | $116.42 B |
| 08/08/2024 | $282.05 | $287.48 (1.93%) | $288.06 | $278.11 | 3.89 M | $114.76 B |
| 08/07/2024 | $285.00 | $277.68 (-2.57%) | $288.10 | $276.80 | 2.86 M | $110.85 B |
| 08/06/2024 | $274.65 | $277.65 (1.09%) | $282.03 | $274.65 | 3.31 M | $110.84 B |
| 08/05/2024 | $255.65 | $272.52 (6.6%) | $277.02 | $255.65 | 4.62 M | $108.79 B |
| 08/02/2024 | $290.00 | $280.26 (-3.36%) | $290.64 | $276.01 | 4.53 M | $111.88 B |
| 08/01/2024 | $290.04 | $297.88 (2.7%) | $304.29 | $288.00 | 5.43 M | $118.91 B |
| 07/31/2024 | $306.19 | $304.79 (-0.46%) | $310.87 | $301.37 | 5.11 M | $121.67 B |
| 07/30/2024 | $297.56 | $287.24 (-3.47%) | $302.52 | $285.48 | 4.78 M | $114.67 B |
| 07/29/2024 | $298.60 | $296.61 (-0.67%) | $300.39 | $294.56 | 2.52 M | $118.41 B |
| 07/26/2024 | $300.88 | $297.79 (-1.03%) | $301.93 | $296.42 | 3.09 M | $119.09 B |
| 07/25/2024 | $298.73 | $292.88 (-1.96%) | $300.28 | $286.87 | 5.57 M | $117.12 B |
| 07/24/2024 | $316.84 | $299.60 (-5.44%) | $318.08 | $299.32 | 3.88 M | $119.81 B |
| 07/23/2024 | $320.00 | $321.94 (0.61%) | $325.33 | $319.67 | 1.52 M | $128.74 B |
| 07/22/2024 | $316.50 | $320.32 (1.21%) | $321.50 | $315.45 | 2.25 M | $128.10 B |
| 07/19/2024 | $312.23 | $311.89 (-0.11%) | $316.31 | $310.70 | 2.29 M | $124.72 B |
| 07/18/2024 | $313.39 | $309.07 (-1.38%) | $319.23 | $305.66 | 4.38 M | $123.60 B |
| 07/17/2024 | $326.97 | $311.50 (-4.73%) | $327.62 | $311.11 | 3.31 M | $124.57 B |
| 07/16/2024 | $330.55 | $332.46 (0.58%) | $335.12 | $328.76 | 1.67 M | $132.95 B |
| 07/15/2024 | $329.34 | $327.03 (-0.7%) | $330.96 | $325.84 | 1.42 M | $130.78 B |
| 07/12/2024 | $330.75 | $330.48 (-0.08%) | $333.71 | $326.21 | 1.64 M | $132.16 B |
| 07/11/2024 | $329.18 | $328.82 (-0.11%) | $331.13 | $325.70 | 2.06 M | $131.50 B |
| 07/10/2024 | $318.75 | $327.07 (2.61%) | $327.22 | $318.61 | 2.08 M | $130.80 B |
| 07/09/2024 | $320.19 | $318.71 (-0.46%) | $321.14 | $318.12 | 981,115 | $127.45 B |
| 07/08/2024 | $320.17 | $318.96 (-0.38%) | $322.88 | $318.22 | 1.14 M | $127.55 B |
| 07/05/2024 | $319.68 | $317.37 (-0.72%) | $320.33 | $314.49 | 1.56 M | $126.92 B |
| 07/03/2024 | $313.82 | $318.42 (1.47%) | $319.25 | $312.95 | 1.12 M | $127.34 B |
| 07/02/2024 | $309.45 | $313.28 (1.24%) | $313.75 | $309.45 | 2.05 M | $125.28 B |
| 07/01/2024 | $316.45 | $312.37 (-1.29%) | $316.48 | $307.76 | 1.93 M | $124.92 B |
| 06/28/2024 | $312.89 | $313.55 (0.21%) | $319.64 | $310.33 | 2.56 M | $125.39 B |
| 06/27/2024 | $314.16 | $313.94 (-0.07%) | $314.79 | $311.25 | 2.55 M | $125.54 B |
| 06/26/2024 | $320.76 | $315.27 (-1.71%) | $321.06 | $313.51 | 1.85 M | $126.08 B |
| 06/25/2024 | $322.36 | $322.76 (0.12%) | $324.08 | $318.33 | 1.58 M | $129.07 B |
| 06/24/2024 | $322.10 | $322.08 (-0.01%) | $324.39 | $319.19 | 1.58 M | $128.80 B |
| 06/21/2024 | $322.94 | $320.06 (-0.89%) | $322.94 | $316.51 | 3.07 M | $127.99 B |
| 06/20/2024 | $328.17 | $323.24 (-1.5%) | $329.87 | $320.02 | 1.85 M | $129.26 B |
| 06/18/2024 | $324.00 | $327.59 (1.11%) | $330.18 | $321.20 | 1.90 M | $131.00 B |
| 06/17/2024 | $318.78 | $325.33 (2.05%) | $326.61 | $317.01 | 2.55 M | $130.10 B |
| 06/14/2024 | $324.37 | $319.02 (-1.65%) | $325.64 | $316.93 | 2.06 M | $127.58 B |
| 06/13/2024 | $326.43 | $328.35 (0.59%) | $329.12 | $321.83 | 2.19 M | $131.31 B |
| 06/12/2024 | $321.55 | $327.17 (1.75%) | $328.91 | $319.50 | 1.68 M | $130.84 B |
| 06/11/2024 | $320.69 | $319.17 (-0.47%) | $322.00 | $317.44 | 1.83 M | $127.64 B |
| 06/10/2024 | $313.46 | $322.98 (3.04%) | $323.39 | $313.25 | 2.05 M | $129.16 B |