Eaton Corporation (ETN)
NYSE: ETN
· Real-Time Price · USD
348.15
5.16 (1.50%)
At close: Sep 04, 2025, 3:59 PM
350.15
0.57%
Pre-market: Sep 05, 2025, 09:10 AM EDT
ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 344.22 | 348.27 | 341.61 | 348.22 | 348.22 | 1.52% | 1,716,285 |
| Sep 3, 2025 | 345.78 | 346.07 | 339.66 | 342.99 | 342.99 | -0.22% | 1,521,312 |
| Sep 2, 2025 | 343.13 | 344.60 | 339.89 | 343.75 | 343.75 | -1.54% | 2,464,100 |
| Aug 29, 2025 | 354.95 | 356.52 | 345.27 | 349.14 | 349.14 | -1.74% | 2,386,266 |
| Aug 28, 2025 | 353.66 | 357.16 | 352.67 | 355.34 | 355.34 | 1.12% | 1,773,137 |
| Aug 27, 2025 | 350.96 | 353.68 | 350.00 | 351.40 | 351.40 | -0.18% | 1,434,520 |
| Aug 26, 2025 | 346.30 | 353.13 | 345.71 | 352.02 | 352.02 | 1.81% | 1,995,011 |
| Aug 25, 2025 | 349.31 | 350.13 | 345.72 | 345.76 | 345.76 | -0.53% | 1,251,552 |
| Aug 22, 2025 | 346.70 | 353.08 | 345.10 | 347.61 | 347.61 | 0.65% | 1,965,142 |
| Aug 21, 2025 | 345.19 | 348.61 | 344.29 | 345.38 | 345.38 | -0.24% | 1,455,400 |
| Aug 20, 2025 | 344.04 | 347.56 | 339.26 | 346.22 | 346.22 | -0.80% | 2,454,668 |
| Aug 19, 2025 | 352.72 | 353.50 | 347.24 | 349.00 | 349.00 | -1.27% | 1,870,500 |
| Aug 18, 2025 | 349.87 | 354.05 | 348.71 | 353.50 | 353.50 | 0.70% | 1,158,547 |
| Aug 15, 2025 | 355.00 | 355.00 | 350.27 | 351.03 | 351.03 | -1.15% | 1,899,900 |
| Aug 14, 2025 | 353.63 | 358.69 | 352.03 | 355.10 | 355.10 | -0.67% | 1,895,618 |
| Aug 13, 2025 | 364.20 | 365.20 | 351.78 | 357.49 | 357.49 | -1.60% | 2,751,600 |
| Aug 12, 2025 | 361.69 | 363.61 | 358.84 | 363.30 | 363.30 | 0.89% | 2,489,104 |
| Aug 11, 2025 | 362.40 | 363.25 | 358.01 | 360.11 | 360.11 | -0.75% | 2,850,167 |
| Aug 8, 2025 | 362.00 | 364.12 | 359.40 | 362.84 | 362.84 | 0.74% | 2,139,604 |
| Aug 7, 2025 | 360.00 | 361.29 | 354.00 | 360.16 | 360.16 | 0.56% | 3,058,114 |