Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Eaton Corporation plc (ETN)

Compare
274.17
-6.74
(-2.40%)
At close: March 28 at 4:00:02 PM EDT
269.44
-4.73
(-1.73%)
Pre-Market: 5:58:50 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025278.26279.73271.65274.17274.173,254,300
Mar 27, 2025283.81285.54278.16280.91280.913,454,800
Mar 26, 2025297.97297.97283.68285.52285.524,708,600
Mar 25, 2025303.30304.94295.98300.00300.003,394,000
Mar 24, 2025300.49304.54298.56302.84302.842,897,000
Mar 21, 2025291.74296.25289.49295.44295.443,188,200
Mar 20, 2025291.10300.24290.12295.53295.533,421,800
Mar 19, 2025290.75299.06290.17294.56294.563,216,500
Mar 18, 2025293.82295.58288.37290.64290.642,736,800
Mar 17, 2025295.20300.76293.62297.23297.232,949,400
Mar 14, 2025290.45294.61286.60293.61293.613,316,900
Mar 13, 2025290.00291.02280.46283.70283.705,611,100
Mar 12, 2025297.46300.04285.54292.04292.045,691,800
Mar 11, 2025276.53287.39274.60282.31282.314,482,200
Mar 10, 2025275.88282.67272.67277.61277.614,149,400
Mar 7, 2025275.55286.15273.71284.98284.984,533,900
Mar 6, 2025277.22280.67272.28277.55277.553,286,400
Mar 5, 2025283.45288.76278.46287.73287.733,752,900
Mar 4, 2025273.12285.56267.63279.22279.226,809,700
Mar 3, 2025294.98296.72276.20278.46278.464,890,700
Feb 28, 2025289.45293.38284.79293.32293.324,806,000
Feb 27, 2025300.45301.96288.91290.38290.384,525,900
Feb 26, 2025292.09299.60290.57297.35297.354,302,800
Feb 25, 2025287.20292.65282.43287.55287.556,042,100
Feb 24, 2025297.54298.79285.51289.85289.855,861,500
Feb 21, 2025308.74309.40295.02297.37297.374,401,500
Feb 20, 2025309.20310.00305.84308.82308.821,982,900
Feb 19, 2025310.58311.74307.30309.43309.432,712,500
Feb 18, 2025313.17316.58310.39313.12313.122,682,300
Feb 14, 2025309.52311.38307.50309.17309.173,175,100
Feb 13, 2025312.76312.76304.07307.81307.813,015,500
Feb 12, 2025308.20311.96305.69309.88309.882,649,300
Feb 11, 2025317.36318.25311.10316.51316.513,216,000
Feb 10, 2025314.69320.15312.45319.88319.882,748,600
Feb 7, 2025318.10322.64311.97313.05313.052,634,000
Feb 6, 2025316.09323.68312.77315.85315.853,334,200
Feb 5, 2025315.55316.76311.30315.25315.253,084,600
Feb 4, 2025319.01319.60313.01314.70314.702,346,700
Feb 3, 2025317.34322.10311.12315.41315.413,304,100
Jan 31, 2025322.02330.55314.40326.44326.446,485,600
Jan 30, 2025324.83329.59321.11327.10327.104,758,500
Jan 29, 2025313.50319.55310.12317.60317.604,291,600
Jan 28, 2025311.76313.66298.29312.67312.678,863,800
Jan 27, 2025329.49329.76306.15311.55311.5510,210,600
Jan 24, 2025377.12378.00367.16368.98368.981,970,800
Jan 23, 2025367.14372.30363.22369.69369.691,961,900
Jan 22, 2025372.27377.93365.00371.23371.233,521,500
Jan 21, 2025351.40357.67350.48357.63357.633,575,000
Jan 17, 2025348.29349.47345.75346.28346.282,454,300
Jan 16, 2025346.76347.78342.70345.19345.192,424,600
Jan 15, 2025346.91349.69340.71342.58342.583,434,200
Jan 14, 2025344.74347.24339.00340.14340.143,019,000
Jan 13, 2025333.88343.04333.88340.88340.882,523,400
Jan 10, 2025342.89343.96337.97341.45341.451,828,000
Jan 8, 2025341.67345.68338.00345.11345.112,020,400
Jan 7, 2025348.35349.48341.14343.91343.912,350,200
Jan 6, 2025348.00353.40346.68348.56348.563,157,200
Jan 3, 2025333.95343.45333.65342.58342.582,570,600
Jan 2, 2025334.68337.91330.24331.96331.961,598,400
Dec 31, 2024332.25333.98331.26331.87331.871,134,600
Dec 30, 2024329.14334.07327.54332.38332.381,400,300
Dec 27, 2024336.82338.85331.28334.63334.631,601,700
Dec 26, 2024340.85341.83338.75340.16340.161,196,500
Dec 24, 2024338.68341.69337.20341.54341.54507,500
Dec 23, 2024337.13338.52334.20337.71337.711,704,600
Dec 20, 2024333.28342.01332.12338.12338.124,862,500
Dec 19, 2024339.90340.10334.33335.64335.642,667,800
Dec 18, 2024349.00349.59334.72335.12335.122,491,600
Dec 17, 2024351.38351.55344.67347.08347.082,562,500
Dec 16, 2024355.75357.50353.54355.15355.151,506,200
Dec 13, 2024359.76360.82355.89356.01356.011,165,000
Dec 12, 2024361.93363.06358.08358.64358.641,223,500
Dec 11, 2024364.41365.00353.33361.91361.912,440,700
Dec 10, 2024363.54364.02357.95358.49358.491,891,000
Dec 9, 2024371.44373.00358.33364.06364.062,338,200
Dec 6, 2024371.74373.28369.25371.22371.221,479,100
Dec 5, 2024377.52377.82370.00371.05371.051,625,000
Dec 4, 2024375.27378.47375.02377.52377.521,479,600
Dec 3, 2024372.29375.44368.62373.75373.751,303,400
Dec 2, 2024377.86378.79371.92372.22372.221,131,000
Nov 29, 2024374.97378.45373.52375.42375.42991,700
Nov 27, 2024375.50377.56371.01371.98371.981,117,300
Nov 26, 2024378.50379.99375.17377.29377.292,096,100
Nov 25, 2024378.00379.12372.14376.68376.683,559,500
Nov 22, 2024372.50378.00371.61377.41377.412,407,000
Nov 21, 2024364.49373.39362.45370.95370.951,632,100
Nov 20, 2024365.19367.50358.55360.46360.461,464,000
Nov 19, 2024355.00365.03353.42363.69363.691,868,100
Nov 18, 2024359.59361.23356.54357.83357.831,611,900
Nov 15, 2024358.12361.22355.38358.99358.992,231,900
Nov 14, 2024369.50371.12361.01361.86361.861,816,800
Nov 13, 2024369.74372.68369.01369.66369.661,437,500
Nov 12, 2024371.61373.49365.67368.99368.992,265,400
Nov 11, 2024371.78373.39368.65371.95371.951,736,300
Nov 8, 2024362.03369.29361.30366.67366.672,390,500
Nov 7, 2024360.00363.14357.93360.56360.562,739,600
Nov 6, 2024355.00366.08352.06359.18359.184,019,600
Nov 5, 2024331.87338.22331.82337.48337.481,777,300
Nov 4, 2024 0.94 Dividend
Nov 4, 2024332.50335.51330.81331.13331.131,943,300
Nov 1, 2024335.95337.02329.65335.00334.062,369,100
Oct 31, 2024325.00333.94321.39331.58330.653,870,600
Oct 30, 2024344.65346.69340.86342.81341.852,258,200
Oct 29, 2024342.79347.42337.86345.55344.581,843,200
Oct 28, 2024347.95348.62345.11345.51344.542,177,700
Oct 25, 2024347.07348.56342.90344.49343.521,176,400
Oct 24, 2024345.00346.68340.51345.29344.321,407,000
Oct 23, 2024341.00345.72340.31344.96343.991,975,200
Oct 22, 2024343.89345.26340.82343.55342.591,321,800
Oct 21, 2024348.00348.73345.25347.07346.101,068,600
Oct 18, 2024349.56349.70345.27348.18347.201,173,400
Oct 17, 2024345.00349.74340.89348.49347.511,715,300
Oct 16, 2024338.95341.38337.81341.10340.14839,900
Oct 15, 2024346.46347.35337.47338.04337.091,861,800
Oct 14, 2024343.00345.94341.57345.61344.64883,800
Oct 11, 2024337.00341.98335.90341.39340.431,162,000
Oct 10, 2024335.40337.83332.69336.94335.991,281,000
Oct 9, 2024335.48338.86334.72338.25337.301,103,600
Oct 8, 2024336.50337.75333.03335.58334.641,136,500
Oct 7, 2024330.83335.32330.19334.63333.691,465,900
Oct 4, 2024331.90333.31328.25333.05332.121,129,400
Oct 3, 2024327.34328.45324.42326.96326.04960,600
Oct 2, 2024326.00329.87325.71327.99327.071,150,600
Oct 1, 2024331.03331.43325.06327.58326.661,000,700
Sep 30, 2024326.69331.70324.69331.44330.512,789,400
Sep 27, 2024333.11333.91326.65328.45327.532,061,200
Sep 26, 2024333.17336.30329.34333.02332.092,614,200
Sep 25, 2024328.31330.86327.39328.55327.631,599,100
Sep 24, 2024329.71330.23326.30327.39326.471,964,200
Sep 23, 2024331.89333.29329.41329.79328.861,789,100
Sep 20, 2024326.68331.42326.00330.60329.673,632,000
Sep 19, 2024323.75329.78319.90328.92328.003,155,700
Sep 18, 2024313.56321.15313.55314.65313.772,931,000
Sep 17, 2024308.48312.42304.65311.73310.862,117,000
Sep 16, 2024306.00306.98301.48306.55305.691,536,300
Sep 13, 2024305.82310.46303.67305.80304.942,022,800
Sep 12, 2024296.85304.46294.84303.38302.532,795,400
Sep 11, 2024289.50297.68284.55297.14296.312,389,500
Sep 10, 2024291.23291.90284.46288.30287.491,531,200
Sep 9, 2024289.21292.10287.62289.38288.571,756,000
Sep 6, 2024288.62292.20281.34284.97284.172,163,800
Sep 5, 2024287.45289.23282.56285.72284.921,930,600
Sep 4, 2024288.20292.79286.62288.77287.962,098,500
Sep 3, 2024304.17304.81289.47289.73288.923,058,900
Aug 30, 2024301.49307.65300.13306.93306.072,320,000
Aug 29, 2024296.23307.45295.14301.09300.252,426,500
Aug 28, 2024296.82297.49292.23293.60292.782,109,300
Aug 27, 2024295.00299.86292.40296.03295.201,711,700
Aug 26, 2024300.28301.75296.00296.91296.081,579,600
Aug 23, 2024300.00302.00297.78300.00299.161,950,700
Aug 22, 2024300.46303.40296.70297.69296.852,035,700
Aug 21, 2024296.45301.65296.17299.69298.851,400,600
Aug 20, 2024297.92299.64294.58296.24295.411,432,400
Aug 19, 2024297.19298.43293.19297.05296.221,572,500
Aug 16, 2024302.07302.53293.38296.68295.852,768,100
Aug 15, 2024302.12304.77298.04302.46301.612,316,600
Aug 14, 2024296.01300.05294.43298.30297.461,974,900
Aug 13, 2024292.20295.82288.27295.39294.562,256,900
Aug 12, 2024291.12293.45285.53288.43287.621,840,400
Aug 9, 2024286.86292.17285.70291.64290.822,190,400
Aug 8, 2024282.05288.06278.11287.48286.673,888,100
Aug 7, 2024285.00288.10276.80277.68276.902,857,000
Aug 6, 2024274.65282.03274.65277.65276.873,305,000
Aug 5, 2024 0.94 Dividend
Aug 5, 2024255.65277.02255.65272.52271.764,621,200
Aug 2, 2024290.00290.64276.01280.26278.544,528,000
Aug 1, 2024290.04304.29288.00297.88296.055,433,400
Jul 31, 2024306.19310.87301.37304.79302.925,108,300
Jul 30, 2024297.56302.52285.48287.24285.474,777,200
Jul 29, 2024298.60300.39294.56296.61294.792,522,600
Jul 26, 2024300.88301.93296.42297.79295.963,090,000
Jul 25, 2024298.73300.28286.87292.88291.085,569,700
Jul 24, 2024316.84318.08299.32299.60297.763,876,300
Jul 23, 2024320.00325.33319.67321.94319.961,518,500
Jul 22, 2024316.50321.50315.45320.32318.352,252,500
Jul 19, 2024312.23316.31310.70311.89309.972,287,600
Jul 18, 2024313.39319.23305.66309.07307.174,377,000
Jul 17, 2024326.97327.62311.11311.50309.583,312,800
Jul 16, 2024330.55335.12328.76332.46330.421,671,200
Jul 15, 2024329.34330.96325.84327.03325.021,416,000
Jul 12, 2024330.75333.71326.21330.48328.451,644,800
Jul 11, 2024329.18331.13325.70328.82326.802,061,000
Jul 10, 2024318.75327.22318.61327.07325.062,083,100
Jul 9, 2024320.19321.14318.12318.71316.75980,900
Jul 8, 2024320.17322.88318.22318.96317.001,139,800
Jul 5, 2024319.68320.33314.49317.37315.421,557,700
Jul 3, 2024313.82319.25312.95318.42316.461,123,000
Jul 2, 2024309.45313.75309.45313.28311.352,047,700
Jul 1, 2024316.45316.48307.76312.37310.451,925,900
Jun 28, 2024312.89319.64310.33313.55311.622,557,600
Jun 27, 2024314.16314.79311.25313.94312.012,549,900
Jun 26, 2024320.76321.06313.51315.27313.331,849,800
Jun 25, 2024322.36324.08318.33322.76320.771,579,400
Jun 24, 2024322.10324.39319.19322.08320.101,581,000
Jun 21, 2024322.94322.94316.51320.06318.093,068,300
Jun 20, 2024328.17329.87320.02323.24321.251,847,700
Jun 18, 2024324.00330.18321.20327.59325.581,903,900
Jun 17, 2024318.78326.61317.01325.33323.332,552,500
Jun 14, 2024324.37325.64316.93319.02317.062,055,900
Jun 13, 2024326.43329.12321.83328.35326.332,194,700
Jun 12, 2024321.55328.91319.50327.17325.161,682,600
Jun 11, 2024320.69322.00317.44319.17317.211,826,200
Jun 10, 2024313.46323.39313.25322.98320.992,050,000
Jun 7, 2024313.48317.83310.78314.83312.892,389,500
Jun 6, 2024325.00326.99311.37313.46311.533,069,100
Jun 5, 2024319.77327.58319.40326.59324.582,487,300
Jun 4, 2024324.52325.50310.15316.17314.234,143,000
Jun 3, 2024334.00335.00318.67324.46322.462,494,500
May 31, 2024333.45335.00322.22332.85330.803,837,900
May 30, 2024332.29335.18331.41334.20332.141,240,900
May 29, 2024335.30336.43332.69332.89330.841,131,300
May 28, 2024342.29343.00335.30337.36335.291,772,300
May 24, 2024339.08345.19338.93340.89338.791,495,600
May 23, 2024342.19344.00336.58338.42336.341,772,500
May 22, 2024336.74338.41333.18336.18334.111,566,500
May 21, 2024332.64337.26332.46336.73334.661,389,200
May 20, 2024330.00335.71329.00333.25331.201,021,000
May 17, 2024332.00333.61326.71330.24328.211,881,400
May 16, 2024337.90338.88330.13330.18328.152,203,100
May 15, 2024332.00338.15332.00337.96335.881,720,100
May 14, 2024326.16331.37321.97330.45328.421,588,200
May 13, 2024331.01331.88325.86328.51326.491,903,200
May 10, 2024335.00337.70330.11330.57328.541,955,000
May 9, 2024330.00333.45329.98333.26331.211,487,100
May 8, 2024327.40333.13326.82330.40328.371,454,300
May 7, 2024328.11329.00325.62327.43325.421,792,900
May 6, 2024322.33327.43322.33327.24325.231,297,000
May 3, 2024 0.94 Dividend
May 3, 2024318.51322.59316.59320.50318.531,769,800
May 2, 2024313.29316.09305.26315.27312.403,009,900
May 1, 2024318.83319.48311.74312.03309.193,416,700
Apr 30, 2024330.00333.06312.52318.26315.365,279,700
Apr 29, 2024324.92327.19321.42326.51323.533,127,300
Apr 26, 2024318.21325.32318.21324.30321.342,305,700
Apr 25, 2024314.05318.88312.15317.10314.212,453,100
Apr 24, 2024324.00325.41313.95318.79315.883,550,500
Apr 23, 2024311.94315.28310.40312.84309.992,781,400
Apr 22, 2024305.35310.34304.17308.09305.282,379,200
Apr 19, 2024309.04311.66302.26303.02300.263,084,200
Apr 18, 2024313.75315.71308.46308.94306.121,860,300
Apr 17, 2024316.68316.68305.85310.18307.352,204,600
Apr 16, 2024312.89317.54311.32315.35312.481,547,300
Apr 15, 2024324.00324.82313.89315.28312.412,447,600
Apr 12, 2024314.27318.67314.27318.50315.602,248,300
Apr 11, 2024314.41319.36312.95317.26314.371,547,300
Apr 10, 2024309.00317.37306.21314.37311.502,425,900
Apr 9, 2024324.94325.51313.00313.87311.014,069,500
Apr 8, 2024326.30329.37323.63325.82322.852,423,700
Apr 5, 2024323.93331.47322.79330.51327.502,643,300
Apr 4, 2024323.91326.21318.17320.16317.243,039,900
Apr 3, 2024315.50322.36315.50320.94318.022,984,500
Apr 2, 2024313.04316.43312.58314.75311.882,773,100
Apr 1, 2024313.00314.13311.07312.03309.191,213,200

Related Tickers

DOV Dover Corporation
174.65
-2.51%
 
ROK Rockwell Automation, Inc.
258.63
-3.53%
 
PH Parker-Hannifin Corporation
601.43
-3.96%
 
EMR Emerson Electric Co.
108.64
-3.07%
 
CMI Cummins Inc.
314.02
-2.91%
 
ITW Illinois Tool Works Inc.
246.46
-2.18%
 
AME AMETEK, Inc.
170.39
-2.94%
 
GNRC Generac Holdings Inc.
127.09
-3.05%
 
SU.PA Schneider Electric S.E.
213.00
-1.91%
 
SMR NuScale Power Corporation
14.97
-7.02%