Eaton Corp Plc (ETN)
326.48
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 9:45 AM EDT
Historical Prices For Eaton Corp Plc (ETN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 328.87 | 328.93 | 324.44 | 326.48 | 1,600,939 | 326.48 |
| 6/04/2025 | 327.00 | 329.68 | 325.53 | 327.08 | 1,669,484 | 327.08 |
| 6/03/2025 | 322.96 | 327.66 | 321.09 | 325.84 | 1,979,029 | 325.84 |
| 6/02/2025 | 319.48 | 319.92 | 311.90 | 318.86 | 1,929,133 | 318.86 |
| 5/30/2025 | 322.05 | 323.50 | 316.81 | 320.20 | 3,788,254 | 320.20 |
| 5/29/2025 | 329.90 | 330.79 | 323.34 | 324.81 | 1,618,186 | 324.81 |
| 5/28/2025 | 329.12 | 330.00 | 324.91 | 325.67 | 1,982,346 | 325.67 |
| 5/27/2025 | 324.72 | 328.93 | 323.37 | 328.16 | 1,568,775 | 328.16 |
| 5/23/2025 | 315.19 | 322.89 | 312.91 | 321.06 | 1,433,032 | 321.06 |
| 5/22/2025 | 319.96 | 323.75 | 315.71 | 321.07 | 1,677,711 | 321.07 |
| 5/21/2025 | 324.60 | 329.90 | 322.01 | 322.33 | 1,725,574 | 322.33 |
| 5/20/2025 | 326.53 | 330.06 | 325.50 | 328.25 | 1,654,519 | 328.25 |
| 5/19/2025 | 323.22 | 329.87 | 322.20 | 329.29 | 1,481,757 | 329.29 |
| 5/16/2025 | 328.42 | 329.50 | 325.12 | 329.07 | 1,997,691 | 329.07 |
| 5/15/2025 | 326.75 | 330.82 | 326.21 | 326.82 | 2,300,555 | 326.82 |
| 5/14/2025 | 330.63 | 333.98 | 328.27 | 329.09 | 1,886,719 | 329.09 |
| 5/13/2025 | 323.69 | 333.96 | 322.29 | 330.75 | 3,439,012 | 330.75 |
| 5/12/2025 | 324.95 | 324.95 | 319.15 | 322.09 | 3,542,231 | 322.09 |
| 5/09/2025 | 309.68 | 311.70 | 306.77 | 309.87 | 2,038,728 | 309.87 |
| 5/08/2025 | 304.54 | 310.00 | 304.22 | 307.04 | 2,076,332 | 307.04 |
| 5/07/2025 | 299.51 | 303.30 | 296.93 | 302.20 | 1,888,872 | 302.20 |
| 5/06/2025 | 296.28 | 301.25 | 296.09 | 298.11 | 2,460,254 | 298.11 |
| 5/05/2025 | 296.17 | 301.51 | 293.07 | 298.58 | 2,466,226 | 298.58 |
| 5/02/2025 | 293.72 | 303.97 | 286.60 | 299.71 | 5,932,242 | 298.67 |
| 5/01/2025 | 302.00 | 306.10 | 300.25 | 301.66 | 4,722,478 | 300.61 |
| 4/30/2025 | 284.42 | 295.10 | 283.00 | 294.37 | 2,541,506 | 293.35 |
| 4/29/2025 | 287.97 | 291.69 | 284.82 | 290.69 | 1,965,326 | 289.68 |
| 4/28/2025 | 288.06 | 293.54 | 283.11 | 287.74 | 2,969,754 | 286.74 |
| 4/25/2025 | 285.77 | 290.88 | 285.77 | 288.82 | 2,198,420 | 287.82 |
| 4/24/2025 | 277.60 | 288.26 | 275.98 | 287.02 | 2,751,324 | 286.02 |
| 4/23/2025 | 288.95 | 288.95 | 274.94 | 275.66 | 3,148,995 | 274.70 |
| 4/22/2025 | 263.15 | 268.79 | 262.41 | 266.91 | 2,270,659 | 265.98 |
| 4/21/2025 | 264.12 | 264.46 | 255.10 | 259.47 | 2,863,449 | 258.57 |
| 4/17/2025 | 272.00 | 272.00 | 265.97 | 268.32 | 2,539,745 | 267.39 |
| 4/16/2025 | 272.44 | 276.20 | 264.82 | 269.16 | 3,411,357 | 268.23 |
| 4/15/2025 | 278.50 | 280.05 | 275.45 | 277.12 | 2,217,493 | 276.16 |
| 4/14/2025 | 282.82 | 283.00 | 274.08 | 277.83 | 2,632,033 | 276.87 |
| 4/11/2025 | 268.47 | 278.65 | 265.09 | 277.53 | 3,833,276 | 276.57 |
| 4/10/2025 | 273.99 | 275.90 | 261.56 | 270.72 | 4,995,931 | 269.78 |
| 4/09/2025 | 249.46 | 286.61 | 248.18 | 283.59 | 6,040,190 | 282.61 |
| 4/08/2025 | 264.65 | 267.92 | 245.30 | 251.50 | 5,127,425 | 250.63 |
| 4/07/2025 | 237.85 | 260.88 | 231.85 | 252.45 | 5,543,235 | 251.57 |
| 4/04/2025 | 249.46 | 252.00 | 236.58 | 246.52 | 5,291,528 | 245.66 |
| 4/03/2025 | 260.03 | 271.50 | 258.60 | 260.85 | 5,553,139 | 259.94 |
| 4/02/2025 | 270.69 | 285.67 | 270.00 | 283.84 | 2,680,788 | 282.86 |
| 4/01/2025 | 271.81 | 278.06 | 269.85 | 276.70 | 2,468,648 | 275.74 |
| 3/31/2025 | 268.00 | 273.45 | 262.68 | 271.83 | 4,882,993 | 270.89 |
| 3/28/2025 | 278.26 | 279.73 | 271.65 | 274.17 | 3,254,509 | 273.22 |
| 3/27/2025 | 283.81 | 285.54 | 278.16 | 280.91 | 3,454,911 | 279.94 |
| 3/26/2025 | 297.97 | 297.97 | 283.68 | 285.52 | 4,710,195 | 284.53 |
| 3/25/2025 | 303.30 | 304.94 | 295.98 | 300.00 | 3,394,000 | 298.96 |
| 3/24/2025 | 300.49 | 304.54 | 298.56 | 302.84 | 2,897,022 | 301.79 |
| 3/21/2025 | 291.74 | 296.25 | 289.49 | 295.44 | 3,188,404 | 294.42 |
| 3/20/2025 | 291.10 | 300.24 | 290.12 | 295.53 | 3,422,170 | 294.50 |
| 3/19/2025 | 290.75 | 299.06 | 290.17 | 294.56 | 3,216,523 | 293.54 |
| 3/18/2025 | 293.82 | 295.58 | 288.37 | 290.64 | 2,736,956 | 289.63 |
| 3/17/2025 | 295.20 | 300.76 | 293.62 | 297.23 | 2,949,273 | 296.20 |
| 3/14/2025 | 290.45 | 294.61 | 286.60 | 293.61 | 3,317,284 | 292.59 |
| 3/13/2025 | 290.00 | 291.02 | 280.46 | 283.70 | 5,610,856 | 282.72 |
| 3/12/2025 | 297.46 | 300.04 | 285.54 | 292.04 | 5,691,118 | 291.03 |
| 3/11/2025 | 276.53 | 287.39 | 274.60 | 282.31 | 4,697,714 | 281.33 |
| 3/10/2025 | 275.88 | 282.67 | 272.67 | 277.61 | 4,149,257 | 276.65 |
| 3/07/2025 | 275.55 | 286.15 | 273.71 | 284.98 | 4,534,069 | 282.95 |
| 3/06/2025 | 277.22 | 280.67 | 272.28 | 277.55 | 3,298,417 | 275.58 |