Eaton Corporation PLC (ETN) Historical Stock Data
284.97 ↓0.75 (-0.26%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ETN is down -0.15% a day on average. There have been 14 days where Eaton Corporation PLC closed green and 16 days where ETN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 288.62 | 284.97 | ↓$3.65 (-1.26%) | 281.34 | 292.20 | 2.16M |
| 2024-09-05 | 287.45 | 285.72 | ↓$1.73 (-0.60%) | 282.56 | 289.23 | 1.93M |
| 2024-09-04 | 288.20 | 288.77 | ↑$0.57 (0.20%) | 286.62 | 292.79 | 2.10M |
| 2024-09-03 | 304.17 | 289.73 | ↓$14.44 (-4.75%) | 289.47 | 304.81 | 3.06M |
| 2024-08-30 | 301.49 | 306.93 | ↑$5.44 (1.80%) | 300.13 | 307.65 | 2.32M |
| 2024-08-29 | 296.23 | 301.09 | ↑$4.86 (1.64%) | 295.14 | 307.45 | 2.43M |
| 2024-08-28 | 296.82 | 293.60 | ↓$3.22 (-1.08%) | 292.23 | 297.49 | 2.11M |
| 2024-08-27 | 295.00 | 296.03 | ↑$1.03 (0.35%) | 292.40 | 299.86 | 1.71M |
| 2024-08-26 | 300.28 | 296.91 | ↓$3.37 (-1.12%) | 296.00 | 301.75 | 1.58M |
| 2024-08-23 | 300.00 | 300.00 | ↑$0.00 (0.00%) | 297.78 | 302.00 | 1.95M |
| 2024-08-21 | 296.45 | 299.69 | ↑$3.24 (1.09%) | 296.17 | 301.65 | 1.40M |
| 2024-08-20 | 297.92 | 296.24 | ↓$1.68 (-0.56%) | 294.58 | 299.64 | 1.43M |
| 2024-08-19 | 297.19 | 297.05 | ↓$0.14 (-0.05%) | 293.19 | 298.43 | 1.57M |
| 2024-08-16 | 302.07 | 296.68 | ↓$5.39 (-1.78%) | 293.38 | 302.53 | 2.77M |
| 2024-08-15 | 302.12 | 302.46 | ↑$0.34 (0.11%) | 298.04 | 304.77 | 2.32M |
| 2024-08-14 | 296.01 | 298.30 | ↑$2.29 (0.77%) | 294.43 | 300.05 | 1.98M |
| 2024-08-13 | 292.20 | 295.39 | ↑$3.19 (1.09%) | 288.28 | 295.82 | 2.26M |
| 2024-08-12 | 291.12 | 288.43 | ↓$2.69 (-0.92%) | 285.60 | 293.45 | 1.84M |
| 2024-08-09 | 286.86 | 291.64 | ↑$4.78 (1.67%) | 285.70 | 292.17 | 2.07M |
| 2024-08-08 | 282.05 | 287.48 | ↑$5.43 (1.93%) | 278.11 | 288.06 | 2.44M |
| 2024-08-07 | 285.00 | 277.68 | ↓$7.32 (-2.57%) | 276.84 | 288.10 | 2.31M |
| 2024-08-06 | 274.76 | 277.65 | ↑$2.89 (1.05%) | 274.76 | 282.03 | 3.20M |
| 2024-08-05 | 255.68 | 272.52 | ↑$16.84 (6.59%) | 255.68 | 277.00 | 4.62M |
| 2024-08-02 | 290.00 | 280.26 | ↓$9.74 (-3.36%) | 276.01 | 290.64 | 4.53M |
| 2024-08-01 | 290.04 | 297.88 | ↑$7.84 (2.70%) | 288.00 | 304.29 | 5.43M |
| 2024-07-31 | 306.19 | 304.79 | ↓$1.40 (-0.46%) | 301.37 | 310.87 | 5.11M |
| 2024-07-30 | 297.56 | 287.24 | ↓$10.32 (-3.47%) | 285.48 | 302.53 | 4.78M |
| 2024-07-29 | 298.60 | 296.61 | ↓$1.99 (-0.67%) | 294.56 | 300.39 | 2.52M |
| 2024-07-26 | 300.88 | 297.79 | ↓$3.09 (-1.03%) | 296.42 | 301.93 | 3.09M |
| 2024-07-25 | 298.73 | 292.88 | ↓$5.85 (-1.96%) | 286.87 | 300.28 | 5.57M |
Create an account or log in to view more rows.
$ETN Beautiful!! 😀
$ETN we need more volume
$ETN Mindset is key
$ETN buy and HODL
$ETN Moon soon
$ETN Take it Bears !
$ETN Bears get cremated today
$ETN not happening this week or in the next months
just keep hodl!
$ETN over a thousand shares in now
$ETN I like green candles on my birthday cake