Eaton Corporation (ETN)
NYSE: ETN
· Real-Time Price · USD
355.05
-2.44 (-0.68%)
At close: Aug 14, 2025, 3:59 PM
356.76
0.48%
After-hours: Aug 14, 2025, 07:59 PM EDT
ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 353.63 | 358.69 | 352.03 | 355.10 | 355.10 | -0.67% | 1,895,004 |
| 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 |
| Aug 6, 2025 | 358.60 | 362.67 | 354.33 | 358.16 | 357.12 | 0.48% | 4,507,528 |
| Aug 5, 2025 | 360.94 | 363.79 | 353.70 | 356.45 | 355.41 | -7.36% | 7,068,200 |
| Aug 4, 2025 | 383.71 | 386.53 | 382.61 | 384.76 | 383.64 | 0.91% | 2,741,928 |
| Aug 1, 2025 | 374.51 | 383.00 | 373.05 | 381.29 | 380.18 | -0.89% | 2,417,151 |
| Jul 31, 2025 | 390.13 | 396.28 | 384.12 | 384.72 | 383.60 | -1.38% | 2,900,027 |
| Jul 30, 2025 | 392.09 | 393.85 | 387.26 | 390.09 | 388.96 | 0.02% | 2,727,033 |
| Jul 29, 2025 | 394.26 | 395.62 | 387.06 | 390.01 | 388.88 | -0.70% | 1,777,147 |
| Jul 28, 2025 | 399.56 | 399.56 | 391.52 | 392.76 | 391.62 | 0.15% | 2,334,879 |
| Jul 25, 2025 | 388.00 | 393.07 | 387.80 | 392.17 | 391.03 | 1.89% | 2,107,400 |
| Jul 24, 2025 | 382.00 | 386.17 | 380.24 | 384.90 | 383.78 | 1.23% | 1,658,976 |
| Jul 23, 2025 | 376.50 | 382.20 | 375.85 | 380.24 | 379.14 | 2.04% | 2,355,350 |
| Jul 22, 2025 | 372.10 | 373.86 | 365.00 | 372.65 | 371.57 | -0.27% | 1,805,263 |
| Jul 21, 2025 | 379.70 | 379.90 | 373.57 | 373.66 | 372.57 | -1.31% | 2,445,239 |
| Jul 18, 2025 | 382.73 | 384.51 | 378.00 | 378.62 | 377.52 | -0.55% | 2,941,050 |