Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
353.23
+5.09 (1.46%)
At close: Jun 27, 2025, 4:00 PM
356.59
+3.36 (0.95%)
After-hours: Jun 27, 2025, 7:42 PM EDT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 353.37 | 357.60 | 351.64 | 353.23 | 353.23 | 1.46% | 3,663,276 |
| Jun 26, 2025 | 343.67 | 349.23 | 342.21 | 348.14 | 348.14 | 1.69% | 2,284,689 |
| Jun 25, 2025 | 346.35 | 347.43 | 341.79 | 342.35 | 342.35 | -0.27% | 1,930,170 |
| Jun 24, 2025 | 335.30 | 345.15 | 335.30 | 343.26 | 343.26 | 3.10% | 2,977,934 |
| Jun 23, 2025 | 331.32 | 333.45 | 324.38 | 332.95 | 332.95 | 0.52% | 1,397,853 |
| Jun 20, 2025 | 335.66 | 338.00 | 330.79 | 331.23 | 331.23 | -1.08% | 4,407,215 |
| Jun 18, 2025 | 329.85 | 338.16 | 329.80 | 334.86 | 334.86 | 1.32% | 2,969,142 |
| Jun 17, 2025 | 336.63 | 338.35 | 329.82 | 330.51 | 330.51 | -2.22% | 1,870,167 |
| Jun 16, 2025 | 330.09 | 339.71 | 328.30 | 338.01 | 338.01 | 4.43% | 3,393,439 |
| Jun 13, 2025 | 324.49 | 328.42 | 322.31 | 323.66 | 323.66 | -2.02% | 1,565,425 |
| Jun 12, 2025 | 322.98 | 331.46 | 322.46 | 330.34 | 330.34 | 1.42% | 1,777,321 |
| Jun 11, 2025 | 323.86 | 327.87 | 320.31 | 325.71 | 325.71 | 0.45% | 1,424,025 |
| Jun 10, 2025 | 327.50 | 327.50 | 318.76 | 324.24 | 324.24 | -0.48% | 1,882,177 |
| Jun 9, 2025 | 332.01 | 333.36 | 325.46 | 325.81 | 325.81 | -1.70% | 1,621,813 |
| Jun 6, 2025 | 331.20 | 333.50 | 329.78 | 331.45 | 331.45 | 1.52% | 2,206,481 |
| Jun 5, 2025 | 328.87 | 328.93 | 324.44 | 326.48 | 326.48 | -0.18% | 1,600,949 |
| Jun 4, 2025 | 327.00 | 329.68 | 325.53 | 327.08 | 327.08 | 0.38% | 1,669,745 |
| Jun 3, 2025 | 322.96 | 327.66 | 321.09 | 325.84 | 325.84 | 2.19% | 1,979,041 |
| Jun 2, 2025 | 319.48 | 319.92 | 311.90 | 318.86 | 318.86 | -0.42% | 1,929,142 |
| May 30, 2025 | 322.05 | 323.50 | 316.81 | 320.20 | 320.20 | -1.42% | 3,788,252 |
| May 29, 2025 | 329.90 | 330.79 | 323.34 | 324.81 | 324.81 | -0.26% | 1,618,185 |
| May 28, 2025 | 329.12 | 330.00 | 324.91 | 325.67 | 325.67 | -0.76% | 1,982,698 |
| May 27, 2025 | 324.72 | 328.93 | 323.37 | 328.16 | 328.16 | 2.21% | 1,568,849 |
| May 23, 2025 | 315.19 | 322.89 | 312.91 | 321.06 | 321.06 | - | 1,432,398 |
| May 22, 2025 | 319.96 | 323.75 | 315.71 | 321.07 | 321.07 | -0.39% | 1,677,806 |
| May 21, 2025 | 324.60 | 329.90 | 322.01 | 322.33 | 322.33 | -1.80% | 1,725,604 |
| May 20, 2025 | 326.53 | 330.06 | 325.50 | 328.25 | 328.25 | -0.32% | 1,654,516 |
| May 19, 2025 | 323.22 | 329.87 | 322.20 | 329.29 | 329.29 | 0.07% | 1,482,174 |
| May 16, 2025 | 328.42 | 329.50 | 325.12 | 329.07 | 329.07 | 0.69% | 1,997,690 |
| May 15, 2025 | 326.75 | 330.82 | 326.21 | 326.82 | 326.82 | -0.69% | 2,300,632 |
| May 14, 2025 | 330.63 | 333.98 | 328.27 | 329.09 | 329.09 | -0.50% | 1,886,783 |
| May 13, 2025 | 323.69 | 333.96 | 322.29 | 330.75 | 330.75 | 2.69% | 3,439,071 |
| May 12, 2025 | 324.95 | 324.95 | 319.15 | 322.09 | 322.09 | 3.94% | 3,542,369 |
| May 9, 2025 | 309.68 | 311.70 | 306.77 | 309.87 | 309.87 | 0.92% | 2,038,726 |
| May 8, 2025 | 304.54 | 310.00 | 304.22 | 307.04 | 307.04 | 1.60% | 2,076,705 |
| May 7, 2025 | 299.51 | 303.30 | 296.93 | 302.20 | 302.20 | 1.37% | 1,888,870 |
| May 6, 2025 | 296.28 | 301.25 | 296.09 | 298.11 | 298.11 | -0.16% | 2,460,451 |
| May 5, 2025 | 296.17 | 301.51 | 293.07 | 298.58 | 298.58 | -0.38% | 2,455,025 |
| May 2, 2025 | 293.72 | 303.97 | 286.60 | 299.71 | 298.67 | -0.65% | 5,932,238 |
| May 1, 2025 | 302.00 | 306.10 | 300.25 | 301.66 | 300.61 | 2.48% | 4,722,713 |
| Apr 30, 2025 | 284.42 | 295.10 | 283.00 | 294.37 | 293.35 | 1.27% | 2,541,698 |
| Apr 29, 2025 | 287.97 | 291.69 | 284.82 | 290.69 | 289.68 | 1.03% | 1,965,345 |
| Apr 28, 2025 | 288.06 | 293.54 | 283.11 | 287.74 | 286.74 | -0.37% | 2,969,782 |
| Apr 25, 2025 | 285.77 | 290.88 | 285.77 | 288.82 | 287.82 | 0.63% | 2,177,484 |
| Apr 24, 2025 | 277.60 | 288.26 | 275.98 | 287.02 | 286.02 | 4.12% | 2,751,643 |
| Apr 23, 2025 | 288.95 | 288.95 | 274.94 | 275.66 | 274.70 | 3.28% | 3,149,028 |
| Apr 22, 2025 | 263.15 | 268.79 | 262.41 | 266.91 | 265.98 | 2.87% | 2,270,723 |
| Apr 21, 2025 | 264.12 | 264.46 | 255.10 | 259.47 | 258.57 | -3.30% | 2,863,477 |
| Apr 17, 2025 | 272.00 | 272.00 | 265.97 | 268.32 | 267.39 | -0.31% | 2,539,744 |
| Apr 16, 2025 | 272.44 | 276.20 | 264.82 | 269.16 | 268.23 | -2.87% | 3,411,359 |