Eaton Corp Plc (ETN)

359.30
+17.58 (5.14%)
NYSE · Last Trade: Nov 9th, 10:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Corp Plc (ETN)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026348.00363.41345.28359.303,558,692358.20
11/06/2026345.49347.50333.86341.724,524,876340.67
11/05/2026340.04346.46324.27327.026,593,564326.02
11/04/2026376.00378.23350.05353.086,040,293352.00
11/03/2026379.55395.63376.56391.703,307,935390.50
11/02/2026373.92377.89363.76366.073,187,444364.95
10/30/2026373.65382.24364.84369.973,642,002368.84
10/29/2026385.56398.48384.31393.722,192,551392.51
10/28/2026397.38399.30388.22392.882,726,327391.68
10/27/2026379.41386.30374.75384.202,711,841383.02
10/26/2026369.76375.67365.00371.921,997,937370.78
10/23/2026362.49371.31358.51366.112,266,923364.99
10/22/2026379.96380.65362.49368.993,852,504367.86
10/21/2026392.06395.86388.31393.942,341,790392.73
10/20/2026381.00388.71372.79381.982,823,130380.81
10/19/2026400.00400.00390.72391.503,146,512390.30
10/16/2026399.11403.73390.05391.253,104,063390.05
10/15/2026395.12403.69386.01402.484,689,698401.25
10/14/2026423.23425.02404.40408.853,208,634407.60
10/13/2026421.00430.96417.00428.311,762,830427.00
10/12/2026427.66433.95424.65426.691,293,026425.38
10/09/2026425.13431.12420.00429.651,633,193428.33
10/08/2026426.80439.01421.42424.512,535,259423.21
10/07/2026435.10439.50423.83431.331,730,530430.01
10/06/2026436.40446.73434.02445.091,593,189443.73
10/05/2026436.48439.76431.38432.601,426,785431.28
10/02/2026446.56452.00433.65436.112,093,940434.77
10/01/2026429.63439.64423.00437.281,606,528435.94
9/30/2026434.00434.75428.00429.711,862,183428.39
9/29/2026436.62437.05430.56433.271,957,526431.94
9/28/2026437.71441.94423.83431.412,367,517430.09
9/25/2026444.40447.33436.18439.981,417,019438.63
9/24/2026429.36441.38427.96440.001,362,207438.65
9/23/2026442.56443.49436.10438.761,787,402437.42
9/22/2026434.67443.64433.18442.491,875,415441.13
9/21/2026430.21438.25426.06435.432,194,695434.10
9/18/2026411.48425.34410.93424.774,615,569423.47
9/17/2026415.08418.86408.73409.462,602,726408.21
9/16/2026397.65403.32393.60397.801,811,162396.58
9/15/2026398.80400.27389.40392.402,689,483391.20
9/14/2026393.01400.66387.00393.163,189,076391.96
9/11/2026415.40427.14414.00425.371,631,420424.07
9/10/2026410.00414.37405.70409.151,529,476407.90
9/09/2026420.05424.23415.16415.221,775,318413.95
9/08/2026423.68430.25419.50422.132,035,395420.84
9/04/2026400.90411.24400.05410.851,890,568409.59
9/03/2026390.03397.87384.77397.121,477,111395.90
9/02/2026391.27394.89386.00390.851,631,216389.65
9/01/2026397.99401.00387.00390.712,022,734389.51
8/31/2026403.00406.98399.75401.882,167,009400.65
8/28/2026417.50419.03402.31402.781,824,617401.55
8/27/2026427.62427.96415.21416.041,622,767414.77
8/26/2026411.97420.93409.77419.441,793,632418.16
8/25/2026418.33419.99407.47409.201,521,491407.95
8/24/2026415.23417.99406.95408.671,573,955407.42
8/21/2026419.50423.51416.21419.201,749,825417.92
8/20/2026422.05425.42415.15415.291,684,416414.02
8/19/2026435.12436.95417.22424.671,748,868423.37
8/18/2026444.19444.89428.90431.332,119,368430.01
8/17/2026458.96458.96449.00455.401,605,404454.01
8/14/2026453.76456.67449.01451.511,401,313450.13
8/13/2026459.31459.38452.50453.331,565,105451.94
8/12/2026476.02478.00459.03459.961,659,668458.55
8/11/2026446.97463.75446.50459.291,842,685457.88
8/10/2026453.90453.93444.07444.961,394,720443.60