Eaton Corporation PLC (ETN) Historical Stock Data
338.12 ↑2.48 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETN is down -0.42% a day on average. There have been 10 days where Eaton Corporation PLC closed green and 20 days where ETN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 333.28 | 338.12 | ↑$4.84 (1.45%) | 332.12 | 342.01 | 4.86M |
| 2024-12-19 | 339.90 | 335.64 | ↓$4.26 (-1.25%) | 334.33 | 340.10 | 2.45M |
| 2024-12-18 | 349.00 | 335.12 | ↓$13.88 (-3.98%) | 334.72 | 349.59 | 2.49M |
| 2024-12-17 | 351.38 | 347.08 | ↓$4.30 (-1.22%) | 344.67 | 351.55 | 2.56M |
| 2024-12-16 | 355.75 | 355.15 | ↓$0.60 (-0.17%) | 353.54 | 357.50 | 1.51M |
| 2024-12-13 | 359.76 | 356.01 | ↓$3.75 (-1.04%) | 355.89 | 360.82 | 1.17M |
| 2024-12-12 | 361.93 | 358.64 | ↓$3.29 (-0.91%) | 358.08 | 363.06 | 1.22M |
| 2024-12-11 | 364.41 | 361.91 | ↓$2.50 (-0.69%) | 353.33 | 365.00 | 2.44M |
| 2024-12-10 | 363.54 | 358.49 | ↓$5.05 (-1.39%) | 357.95 | 364.02 | 1.89M |
| 2024-12-09 | 371.44 | 364.06 | ↓$7.38 (-1.99%) | 358.33 | 373.00 | 2.34M |
| 2024-12-06 | 371.74 | 371.22 | ↓$0.52 (-0.14%) | 369.25 | 373.28 | 1.48M |
| 2024-12-05 | 377.52 | 371.05 | ↓$6.47 (-1.71%) | 370.00 | 377.82 | 1.62M |
| 2024-12-04 | 375.27 | 377.52 | ↑$2.25 (0.60%) | 375.02 | 378.47 | 1.48M |
| 2024-12-03 | 372.29 | 373.75 | ↑$1.46 (0.39%) | 368.62 | 375.44 | 1.30M |
| 2024-12-02 | 377.86 | 372.22 | ↓$5.64 (-1.49%) | 371.92 | 378.79 | 1.13M |
| 2024-11-29 | 374.97 | 375.42 | ↑$0.45 (0.12%) | 373.52 | 378.45 | 0.99M |
| 2024-11-27 | 375.50 | 371.98 | ↓$3.52 (-0.94%) | 371.01 | 377.56 | 1.12M |
| 2024-11-26 | 378.50 | 377.29 | ↓$1.21 (-0.32%) | 375.17 | 379.99 | 2.10M |
| 2024-11-25 | 378.00 | 376.68 | ↓$1.32 (-0.35%) | 372.14 | 379.12 | 3.56M |
| 2024-11-22 | 372.50 | 377.41 | ↑$4.91 (1.32%) | 371.61 | 378.00 | 2.41M |
| 2024-11-21 | 364.49 | 370.95 | ↑$6.46 (1.77%) | 362.45 | 373.39 | 1.63M |
| 2024-11-20 | 365.19 | 360.46 | ↓$4.73 (-1.30%) | 358.55 | 367.50 | 1.46M |
| 2024-11-19 | 355.00 | 363.69 | ↑$8.69 (2.45%) | 353.42 | 365.03 | 1.87M |
| 2024-11-18 | 359.59 | 357.83 | ↓$1.76 (-0.49%) | 356.54 | 361.23 | 1.61M |
| 2024-11-15 | 358.12 | 358.99 | ↑$0.87 (0.24%) | 355.38 | 361.22 | 2.23M |
| 2024-11-14 | 369.50 | 361.86 | ↓$7.64 (-2.07%) | 361.01 | 371.12 | 1.82M |
| 2024-11-13 | 369.74 | 369.66 | ↓$0.08 (-0.02%) | 369.01 | 372.68 | 1.44M |
| 2024-11-12 | 371.61 | 368.99 | ↓$2.62 (-0.71%) | 365.67 | 373.49 | 2.27M |
| 2024-11-11 | 371.78 | 371.95 | ↑$0.17 (0.05%) | 368.65 | 373.39 | 1.36M |
| 2024-11-08 | 362.03 | 366.67 | ↑$4.64 (1.28%) | 361.30 | 369.28 | 2.32M |
Create an account or log in to view more rows.
$ETN bought more
$ETN i am trading for a better future!
$ETN GET IN mofos!!!
$ETN see you on the moon
$ETN Beautiful!! 😀
$ETN we need more volume
$ETN Mindset is key
$ETN buy and HODL
$ETN Moon soon
$ETN Take it Bears !