Eaton Corp. Plc ETN
NYSE · United States · Producer Manufacturing
$429.71-3.56 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $429.71 | -0.82% | $434.00 | $434.75 | $428.00 | 1.86M |
| 2026-09-29 | $433.27 | +0.43% | $436.62 | $437.05 | $430.56 | 1.96M |
| 2026-09-28 | $431.41 | -1.95% | $437.71 | $441.94 | $423.83 | 2.37M |
| 2026-09-25 | $439.98 | 0.00% | $444.40 | $447.33 | $436.18 | 1.42M |
| 2026-09-24 | $440.00 | +0.28% | $429.36 | $441.38 | $427.96 | 1.36M |
| 2026-09-23 | $438.76 | -0.84% | $442.56 | $443.49 | $436.10 | 1.79M |
| 2026-09-22 | $442.49 | +1.62% | $434.67 | $443.64 | $433.18 | 1.88M |
| 2026-09-21 | $435.43 | +2.51% | $430.21 | $438.26 | $426.06 | 2.19M |
| 2026-09-18 | $424.77 | +3.74% | $411.48 | $425.34 | $410.93 | 4.61M |
| 2026-09-17 | $409.46 | +2.93% | $415.08 | $418.86 | $408.73 | 2.60M |
| 2026-09-16 | $397.80 | +1.38% | $397.65 | $403.32 | $393.60 | 1.81M |
| 2026-09-15 | $392.40 | -0.19% | $398.80 | $400.27 | $389.40 | 2.69M |
| 2026-09-14 | $393.16 | -7.57% | $393.01 | $400.66 | $387.00 | 3.19M |
| 2026-09-11 | $425.37 | +3.96% | $415.40 | $427.14 | $414.00 | 1.63M |
| 2026-09-10 | $409.15 | -1.46% | $410.00 | $414.37 | $405.70 | 1.53M |
| 2026-09-09 | $415.22 | -1.64% | $420.05 | $424.23 | $415.16 | 1.78M |
| 2026-09-08 | $422.13 | +2.75% | $423.68 | $430.25 | $419.50 | 2.04M |
| 2026-09-04 | $410.85 | +3.46% | $400.90 | $411.24 | $400.05 | 1.89M |
| 2026-09-03 | $397.12 | +1.60% | $390.03 | $397.87 | $384.77 | 1.48M |
| 2026-09-02 | $390.85 | +0.04% | $391.28 | $394.89 | $386.00 | 1.63M |
| 2026-09-01 | $390.71 | -2.78% | $397.99 | $401.00 | $387.00 | 2.02M |
| 2026-08-31 | $401.88 | -0.22% | $403.00 | $406.98 | $399.75 | 2.17M |
| 2026-08-28 | $402.78 | -3.19% | $417.50 | $419.03 | $402.31 | 1.82M |
| 2026-08-27 | $416.04 | -0.81% | $427.62 | $427.96 | $415.21 | 1.62M |
| 2026-08-26 | $419.44 | +2.50% | $411.97 | $420.93 | $409.78 | 1.79M |
| 2026-08-25 | $409.20 | +0.13% | $418.33 | $419.99 | $407.47 | 1.52M |
| 2026-08-24 | $408.67 | -2.51% | $415.23 | $417.99 | $406.95 | 1.57M |
| 2026-08-21 | $419.20 | +0.94% | $419.50 | $423.51 | $416.21 | 1.75M |
| 2026-08-20 | $415.29 | -2.21% | $422.05 | $425.42 | $415.15 | 1.68M |
| 2026-08-19 | $424.67 | -1.54% | $435.12 | $436.95 | $417.22 | 1.75M |
| 2026-08-18 | $431.33 | -5.29% | $444.19 | $444.89 | $428.90 | 2.12M |
| 2026-08-17 | $455.40 | +0.86% | $458.96 | $458.96 | $449.00 | 1.61M |
| 2026-08-14 | $451.51 | -0.40% | $453.76 | $456.67 | $449.01 | 1.40M |
| 2026-08-13 | $453.33 | -1.44% | $459.31 | $459.38 | $452.50 | 1.57M |
| 2026-08-12 | $459.96 | +0.15% | $476.02 | $478.00 | $459.03 | 1.66M |
| 2026-08-11 | $459.29 | +3.22% | $446.97 | $463.75 | $446.50 | 1.84M |
| 2026-08-10 | $444.96 | -0.83% | $453.90 | $453.93 | $444.07 | 1.39M |
| 2026-08-07 | $448.68 | +0.11% | $451.77 | $455.82 | $444.55 | 1.72M |
| 2026-08-06 | $448.19 | +0.20% | $444.95 | $457.78 | $442.00 | 1.75M |
| 2026-08-05 | $447.28 | +0.56% | $445.20 | $453.50 | $443.67 | 2.18M |
| 2026-08-04 | $444.77 | +1.49% | $451.29 | $451.96 | $434.30 | 3.03M |
| 2026-08-03 | $438.23 | +5.55% | $413.94 | $438.76 | $410.15 | 3.64M |
| 2026-07-31 | $415.20 | +7.32% | $420.00 | $420.00 | $394.41 | 4.55M |
| 2026-07-30 | $386.89 | +6.91% | $381.50 | $389.39 | $378.58 | 3.90M |
| 2026-07-29 | $361.88 | -6.31% | $382.20 | $386.52 | $358.13 | 4.51M |
| 2026-07-28 | $386.26 | -3.11% | $383.27 | $388.57 | $375.75 | 2.96M |
| 2026-07-27 | $398.64 | -1.34% | $404.00 | $407.66 | $387.50 | 2.14M |
| 2026-07-24 | $404.07 | -2.66% | $409.83 | $414.92 | $400.87 | 1.56M |
| 2026-07-23 | $415.13 | +2.02% | $402.69 | $417.43 | $402.69 | 1.83M |
| 2026-07-22 | $406.91 | +0.98% | $398.05 | $412.48 | $397.86 | 1.77M |
| 2026-07-21 | $402.95 | +0.38% | $410.38 | $412.21 | $401.90 | 1.88M |
| 2026-07-20 | $401.41 | +0.36% | $408.21 | $413.46 | $399.27 | 1.65M |
| 2026-07-17 | $399.99 | +0.94% | $385.46 | $404.71 | $382.00 | 2.65M |
| 2026-07-16 | $396.27 | -4.02% | $401.79 | $406.62 | $390.87 | 3.24M |
| 2026-07-15 | $412.86 | -0.64% | $419.00 | $419.00 | $401.46 | 1.95M |
| 2026-07-14 | $415.52 | +3.15% | $411.40 | $417.00 | $407.50 | 1.92M |
| 2026-07-13 | $402.85 | -1.09% | $403.11 | $407.23 | $397.10 | 1.68M |
| 2026-07-10 | $407.28 | +0.36% | $403.02 | $411.67 | $401.84 | 1.40M |
| 2026-07-09 | $405.83 | +1.57% | $411.55 | $414.86 | $403.65 | 1.71M |
| 2026-07-08 | $399.56 | +0.98% | $391.62 | $401.61 | $390.70 | 1.75M |
| 2026-07-07 | $395.68 | -4.29% | $404.05 | $406.00 | $388.10 | 2.33M |
| 2026-07-06 | $413.42 | +3.74% | $405.59 | $420.25 | $404.40 | 1.76M |
| 2026-07-02 | $398.52 | -3.34% | $408.77 | $414.74 | $392.30 | 2.60M |
| 2026-07-01 | $412.31 | -3.24% | $419.99 | $423.45 | $404.74 | 2.38M |
| 2026-06-30 | $426.12 | +4.37% | $411.00 | $427.93 | $409.93 | 2.54M |
| 2026-06-29 | $408.26 | +1.39% | $404.06 | $411.74 | $401.33 | 2.20M |
| 2026-06-26 | $402.68 | -4.09% | $410.55 | $413.14 | $398.12 | 5.27M |
| 2026-06-25 | $419.87 | +3.78% | $414.91 | $426.00 | $413.97 | 1.90M |
| 2026-06-24 | $404.59 | -0.17% | $405.01 | $412.73 | $400.51 | 2.40M |
| 2026-06-23 | $405.28 | -7.00% | $421.55 | $421.55 | $405.28 | 2.46M |
| 2026-06-22 | $435.78 | +3.32% | $426.98 | $436.74 | $422.61 | 2.57M |
| 2026-06-18 | $421.77 | +2.96% | $420.84 | $425.92 | $414.73 | 3.72M |
| 2026-06-17 | $409.64 | +0.47% | $414.14 | $419.17 | $408.00 | 2.24M |
| 2026-06-16 | $407.71 | +0.16% | $409.28 | $415.62 | $407.23 | 1.79M |
| 2026-06-15 | $407.06 | +4.00% | $403.08 | $412.04 | $402.95 | 2.34M |
| 2026-06-12 | $391.39 | -0.57% | $396.55 | $399.13 | $388.34 | 2.18M |
| 2026-06-11 | $393.64 | +4.84% | $382.00 | $396.18 | $378.06 | 2.64M |
| 2026-06-10 | $375.46 | -6.54% | $395.55 | $399.83 | $375.04 | 3.56M |
| 2026-06-09 | $401.72 | -0.35% | $407.00 | $413.25 | $386.62 | 2.34M |
| 2026-06-08 | $403.14 | +1.82% | $400.13 | $406.51 | $398.10 | 2.10M |
| 2026-06-05 | $395.94 | -5.42% | $408.55 | $410.61 | $393.17 | 2.54M |
| 2026-06-04 | $418.61 | -0.62% | $416.74 | $421.57 | $408.76 | 1.86M |
| 2026-06-03 | $421.21 | +0.86% | $420.00 | $426.59 | $414.66 | 2.18M |
| 2026-06-02 | $417.62 | +4.38% | $405.61 | $419.68 | $404.75 | 2.07M |
| 2026-06-01 | $400.08 | -0.13% | $396.08 | $404.23 | $393.60 | 2.34M |
| 2026-05-29 | $400.60 | -0.33% | $402.39 | $404.28 | $397.50 | 3.32M |
| 2026-05-28 | $401.94 | -1.09% | $403.20 | $406.48 | $389.00 | 2.32M |
| 2026-05-27 | $406.37 | +0.80% | $402.72 | $406.83 | $395.30 | 2.85M |
| 2026-05-26 | $403.13 | +3.01% | $400.07 | $409.65 | $398.00 | 2.86M |
| 2026-05-22 | $391.35 | +2.58% | $385.35 | $395.21 | $380.56 | 2.35M |