• SPX
  • $5,495.52
  • 0.45 %
  • $24.47
  • DJI
  • $40,736.96
  • -0.23 %
  • -$92.63
  • N225
  • $36,159.16
  • -0.16 %
  • -$56.59
  • FTSE
  • $8,205.98
  • -0.78 %
  • -$64.86
  • IXIC
  • $17,025.88
  • 0.84 %
  • $141.28
Eaton Corporation plc (ETN) Charts

Eaton Corporation plc (ETN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$288.19

-$1.19

(-0.41%)

Day's range
$284.46
Day's range
$291.9
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.