-
5 DAY PERFORMANCE
+7.82% -
1 MONTH PERFORMANCE
+7.94% -
3 MONTH PERFORMANCE
+30.07% -
6 MONTH PERFORMANCE
+10.31% -
YEAR-TO-DATE PERFORMANCE
+49.98% -
1 YEAR PERFORMANCE
+67.34%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $360.00 | $361.16 (0.32%) | $363.00 | $357.97 | 1.12 M | |
| 11/06/2024 | $355.00 | $359.18 (1.18%) | $366.08 | $352.06 | 3.72 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 |
| 10/11/2024 | $337.00 | $341.39 (1.3%) | $341.98 | $335.90 | 1.16 M | $136.28 B |
| 10/10/2024 | $335.40 | $336.94 (0.46%) | $337.83 | $332.69 | 1.28 M | $134.51 B |
| 10/09/2024 | $335.48 | $338.25 (0.83%) | $338.86 | $334.72 | 1.10 M | $135.03 B |
| 10/08/2024 | $336.50 | $335.58 (-0.27%) | $337.75 | $333.03 | 1.14 M | $133.96 B |
| 10/07/2024 | $330.83 | $334.63 (1.15%) | $335.32 | $330.19 | 1.47 M | $133.58 B |
| 10/04/2024 | $331.90 | $333.05 (0.35%) | $333.31 | $328.25 | 1.13 M | $132.95 B |
| 10/03/2024 | $327.34 | $326.96 (-0.12%) | $328.45 | $324.42 | 960,609 | $130.52 B |
| 10/02/2024 | $326.00 | $327.99 (0.61%) | $329.87 | $325.71 | 1.15 M | $130.93 B |
| 10/01/2024 | $331.03 | $327.58 (-1.04%) | $331.43 | $325.06 | 1.00 M | $130.77 B |
| 09/30/2024 | $326.69 | $331.44 (1.45%) | $331.70 | $324.69 | 2.79 M | $132.31 B |
| 09/27/2024 | $333.11 | $328.45 (-1.4%) | $333.91 | $326.65 | 2.06 M | $131.12 B |
| 09/26/2024 | $333.17 | $333.02 (-0.05%) | $336.30 | $329.34 | 2.61 M | $132.94 B |
| 09/25/2024 | $328.31 | $328.55 (0.07%) | $330.86 | $327.39 | 1.60 M | $131.16 B |
| 09/24/2024 | $329.71 | $327.39 (-0.7%) | $330.23 | $326.30 | 1.96 M | $130.69 B |
| 09/23/2024 | $331.89 | $329.79 (-0.63%) | $333.29 | $329.41 | 1.79 M | $131.65 B |
| 09/20/2024 | $326.68 | $330.60 (1.2%) | $331.42 | $326.00 | 3.63 M | $131.98 B |
| 09/19/2024 | $323.75 | $328.92 (1.6%) | $329.78 | $319.90 | 3.16 M | $131.30 B |
| 09/18/2024 | $313.56 | $314.65 (0.35%) | $321.15 | $313.55 | 2.93 M | $125.61 B |
| 09/17/2024 | $308.48 | $311.73 (1.05%) | $312.42 | $304.65 | 2.12 M | $124.44 B |
| 09/16/2024 | $306.00 | $306.55 (0.18%) | $306.98 | $301.48 | 1.54 M | $122.37 B |
| 09/13/2024 | $305.82 | $305.80 (-0.01%) | $310.46 | $303.67 | 2.02 M | $122.08 B |
| 09/12/2024 | $296.85 | $303.38 (2.2%) | $304.46 | $294.84 | 2.80 M | $121.11 B |
| 09/11/2024 | $289.50 | $297.14 (2.64%) | $297.68 | $284.55 | 2.39 M | $118.62 B |
| 09/10/2024 | $291.23 | $288.30 (-1.01%) | $291.90 | $284.46 | 1.53 M | $115.09 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 |