Eaton Corporation PLC (ETN) Historical Stock Data
360.46 ↓3.23 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETN is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 360.00 | 360.56 | ↑$0.56 (0.16%) | 357.97 | 363.00 | 2.32M |
| 2024-11-06 | 355.00 | 359.18 | ↑$4.18 (1.18%) | 352.06 | 366.05 | 3.15M |
| 2024-11-05 | 331.87 | 337.48 | ↑$5.61 (1.69%) | 331.82 | 338.22 | 1.71M |
| 2024-11-04 | 332.50 | 331.13 | ↓$1.37 (-0.41%) | 330.81 | 335.51 | 1.94M |
| 2024-11-01 | 335.95 | 335.00 | ↓$0.95 (-0.28%) | 329.65 | 337.02 | 2.37M |
| 2024-10-31 | 325.00 | 331.58 | ↑$6.58 (2.02%) | 321.39 | 333.94 | 3.87M |
| 2024-10-30 | 344.65 | 342.81 | ↓$1.84 (-0.53%) | 340.86 | 346.69 | 2.26M |
| 2024-10-29 | 342.79 | 345.55 | ↑$2.76 (0.81%) | 337.86 | 347.42 | 1.84M |
| 2024-10-28 | 347.95 | 345.51 | ↓$2.44 (-0.70%) | 345.11 | 348.62 | 2.18M |
| 2024-10-25 | 347.07 | 344.49 | ↓$2.58 (-0.74%) | 342.90 | 348.56 | 1.18M |
| 2024-10-24 | 345.00 | 345.29 | ↑$0.29 (0.08%) | 340.51 | 346.68 | 1.41M |
| 2024-10-23 | 341.00 | 344.96 | ↑$3.96 (1.16%) | 340.31 | 345.72 | 1.98M |
| 2024-10-22 | 343.89 | 343.55 | ↓$0.34 (-0.10%) | 340.82 | 345.26 | 1.32M |
| 2024-10-21 | 348.00 | 347.07 | ↓$0.93 (-0.27%) | 345.25 | 348.73 | 1.07M |
| 2024-10-18 | 349.56 | 348.18 | ↓$1.38 (-0.39%) | 345.27 | 349.70 | 1.17M |
| 2024-10-17 | 345.00 | 348.49 | ↑$3.49 (1.01%) | 340.89 | 349.74 | 1.72M |
| 2024-10-16 | 338.95 | 341.10 | ↑$2.15 (0.63%) | 337.81 | 341.38 | 839.91K |
| 2024-10-15 | 346.46 | 338.04 | ↓$8.42 (-2.43%) | 337.47 | 347.35 | 1.86M |
| 2024-10-14 | 343.00 | 345.61 | ↑$2.61 (0.76%) | 341.57 | 345.94 | 883.79K |
| 2024-10-11 | 337.00 | 341.39 | ↑$4.39 (1.30%) | 335.90 | 341.98 | 1.16M |
| 2024-10-10 | 335.40 | 336.94 | ↑$1.54 (0.46%) | 332.69 | 337.83 | 1.28M |
Create an account or log in to view more rows.
$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 !
$ETN Bears get cremated today