Eaton Corp Plc (ETN)

417.62
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 7:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Corp Plc (ETN)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026405.61419.68404.75417.622,073,414417.62
6/01/2026396.08404.23393.60400.082,339,120400.08
5/29/2026402.39404.28397.50400.603,322,009400.60
5/28/2026403.20406.48389.00401.942,319,146401.94
5/27/2026402.72406.83395.30406.372,846,562406.37
5/26/2026400.07409.65398.00403.132,856,233403.13
5/22/2026385.35395.21380.56391.352,354,726391.35
5/21/2026380.00384.95377.20381.511,932,895381.51
5/20/2026373.77382.45371.46379.692,683,664379.69
5/19/2026372.41377.17367.64371.882,951,616371.88
5/18/2026398.21398.21375.56381.872,861,426381.87
5/15/2026399.32402.12395.35399.443,253,273399.44
5/14/2026409.99409.99403.07408.102,011,301408.10
5/13/2026406.17409.60400.56406.942,316,561406.94
5/12/2026415.48415.98396.19401.532,952,114401.53
5/11/2026402.04420.88396.44419.003,724,009419.00
5/08/2026400.56406.85399.00401.512,386,947401.51
5/07/2026419.00419.89396.21399.153,589,312398.05
5/06/2026423.97423.97409.02421.393,289,463420.23
5/05/2026397.77415.93388.26410.866,875,964409.73
5/04/2026426.23434.75421.93422.443,297,499421.28
5/01/2026435.00435.43422.83425.552,478,385424.38
4/30/2026417.66434.30417.65433.013,250,029431.82
4/29/2026416.86418.63407.36410.771,927,987409.64
4/28/2026408.00416.41401.65413.072,484,057411.93
4/27/2026425.40426.38414.20416.772,463,489415.62
4/24/2026430.05432.34422.03423.922,490,311422.75
4/23/2026417.23429.31416.26424.502,911,822423.33
4/22/2026417.31419.47411.89413.872,682,886412.73
4/21/2026410.62418.38409.13409.702,021,329408.57
4/20/2026407.00409.66403.92407.572,416,304406.45
4/17/2026395.26410.91394.28406.212,624,652405.09
4/16/2026394.01395.95387.66392.731,815,383391.65
4/15/2026400.44401.33389.40395.062,266,821393.97
4/14/2026402.76407.83397.49401.901,826,032400.79
4/13/2026403.85404.75395.18403.361,818,422402.25
4/10/2026404.22407.01401.10403.002,219,551401.89
4/09/2026386.00401.11385.71400.442,134,429399.34
4/08/2026388.50390.97381.17385.582,254,876384.52
4/07/2026363.00369.11359.71368.852,184,280367.83
4/06/2026361.00364.21357.07363.891,360,968362.89
4/02/2026354.32365.99351.64361.101,425,131360.11
4/01/2026362.06368.43361.74365.561,980,608364.55
3/31/2026347.29359.28346.10357.672,174,878356.68
3/30/2026359.89363.92342.00343.533,238,556342.58
3/27/2026356.58363.32355.54357.362,152,354356.38
3/26/2026370.75373.38356.67357.102,036,300356.12
3/25/2026378.47380.44372.77375.002,527,038373.97
3/24/2026359.68375.93356.64374.102,665,518373.07
3/23/2026362.69370.97359.56359.742,625,294358.75
3/20/2026361.49367.05353.65356.804,219,145355.82
3/19/2026353.88362.99348.85360.232,144,947359.24
3/18/2026365.00370.38359.84360.542,240,169359.55
3/17/2026365.73366.63355.26363.951,941,772362.95
3/16/2026360.97368.00359.36361.043,493,382360.05
3/13/2026351.20360.99346.00355.403,582,913354.42
3/12/2026352.17355.13345.44348.642,428,871347.68
3/11/2026361.01362.97355.39355.792,807,812354.81
3/10/2026353.67368.29351.58361.063,646,149360.06
3/09/2026343.32355.56338.25353.873,408,694351.80
3/06/2026346.30353.85340.65347.753,795,056345.71
3/05/2026351.28356.30345.77354.793,219,926352.71
3/04/2026357.92360.99351.31354.461,793,131352.38
3/03/2026362.81365.83350.75355.562,863,615353.48