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 |