Eaton Corporation PLC (ETN) Historical Stock Data
288.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETN is up 0.56% a day on average. There have been 16 days where Eaton Corporation PLC closed green and 14 days where ETN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 285.77 | 288.82 | ↑$3.05 (1.07%) | 285.77 | 290.88 | 2.18M |
| 2025-04-24 | 277.60 | 287.02 | ↑$9.42 (3.39%) | 275.98 | 288.26 | 2.75M |
| 2025-04-23 | 288.95 | 275.66 | ↓$13.29 (-4.60%) | 274.94 | 288.95 | 3.15M |
| 2025-04-22 | 263.15 | 266.91 | ↑$3.76 (1.43%) | 262.41 | 268.79 | 2.27M |
| 2025-04-21 | 264.12 | 259.47 | ↓$4.65 (-1.76%) | 255.10 | 264.46 | 2.86M |
| 2025-04-17 | 272.00 | 268.32 | ↓$3.68 (-1.35%) | 265.97 | 272.00 | 2.54M |
| 2025-04-16 | 272.44 | 269.16 | ↓$3.28 (-1.20%) | 264.82 | 276.20 | 3.41M |
| 2025-04-15 | 278.50 | 277.12 | ↓$1.38 (-0.50%) | 275.45 | 280.05 | 2.22M |
| 2025-04-14 | 282.82 | 277.83 | ↓$4.99 (-1.76%) | 274.09 | 283.00 | 2.63M |
| 2025-04-11 | 268.47 | 277.53 | ↑$9.06 (3.37%) | 265.09 | 278.65 | 3.83M |
| 2025-04-10 | 273.99 | 270.72 | ↓$3.27 (-1.19%) | 261.57 | 275.90 | 5M |
| 2025-04-09 | 249.46 | 283.59 | ↑$34.13 (13.68%) | 248.18 | 286.61 | 6.04M |
| 2025-04-08 | 264.65 | 251.50 | ↓$13.15 (-4.97%) | 245.30 | 267.92 | 5.13M |
| 2025-04-07 | 237.85 | 252.45 | ↑$14.60 (6.14%) | 231.85 | 262.92 | 5.54M |
| 2025-04-04 | 249.46 | 246.52 | ↓$2.94 (-1.18%) | 236.58 | 252.00 | 5.29M |
| 2025-04-03 | 260.03 | 260.85 | ↑$0.82 (0.32%) | 258.60 | 271.50 | 5.55M |
| 2025-04-02 | 270.69 | 283.84 | ↑$13.15 (4.86%) | 270.00 | 285.67 | 2.68M |
| 2025-04-01 | 271.81 | 276.70 | ↑$4.89 (1.80%) | 269.85 | 278.06 | 2.47M |
| 2025-03-31 | 268.00 | 271.83 | ↑$3.83 (1.43%) | 262.68 | 273.45 | 4.88M |
| 2025-03-28 | 278.26 | 274.17 | ↓$4.09 (-1.47%) | 271.65 | 279.73 | 3.25M |
| 2025-03-27 | 283.81 | 280.91 | ↓$2.90 (-1.02%) | 278.16 | 285.54 | 3.45M |
| 2025-03-26 | 297.97 | 285.52 | ↓$12.45 (-4.18%) | 283.68 | 297.97 | 4.71M |
| 2025-03-25 | 303.30 | 300.00 | ↓$3.30 (-1.09%) | 295.98 | 304.94 | 3.39M |
| 2025-03-24 | 300.49 | 302.84 | ↑$2.35 (0.78%) | 298.56 | 304.54 | 2.90M |
| 2025-03-21 | 291.74 | 295.44 | ↑$3.70 (1.27%) | 289.49 | 296.25 | 3.19M |
| 2025-03-20 | 291.10 | 295.53 | ↑$4.43 (1.52%) | 290.12 | 300.24 | 3.42M |
| 2025-03-19 | 290.75 | 294.56 | ↑$3.81 (1.31%) | 290.17 | 299.06 | 3.22M |
| 2025-03-18 | 293.82 | 290.64 | ↓$3.18 (-1.08%) | 288.37 | 295.58 | 2.74M |
| 2025-03-17 | 295.20 | 297.23 | ↑$2.03 (0.69%) | 293.62 | 300.76 | 2.95M |
| 2025-03-14 | 290.45 | 293.61 | ↑$3.16 (1.09%) | 286.60 | 294.61 | 2.82M |
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 !