Dark

ETN
Eaton Corporation, plc
stock NYSE

Market Open

May 12, 2026 11:43:44 AM EDT

398.58USD-4.872%(-20.42)943,301

376.94Bid 404.00Ask 27.06Spread

Pre-market

May 12, 2026 9:01:38 AM EDT

415.11USD-0.928%(-3.89)170

After-hours

May 7, 2026 4:28:39 PM EDT

400.22USD+0.245%(+0.98)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	413.4900	413.710000	396.2800	398.5800	-4.874%	943,301	0.000%
2026-05-11	402.0400	420.880000	396.4400	419.0000	+4.356%	3,724,673	-4.874%
2026-05-08	400.5600	406.850000	399.0000	401.5100	+0.591%	2,386,947	-0.730%
2026-05-07	419.0000	419.895000	396.2100	399.1500	-5.278%	3,589,988	-0.143%
2026-05-06	423.9700	423.970000	409.0200	421.3900	+2.563%	3,289,671	-5.413%
2026-05-05	397.7700	415.930000	388.2600	410.8600	-2.741%	6,876,488	-2.989%
2026-05-04	426.2300	434.750000	421.9300	422.4400	-0.731%	3,298,398	-5.648%
2026-05-01	435.0000	435.430000	422.8350	425.5500	-1.723%	2,478,385	-6.338%
2026-04-30	417.6600	434.300000	417.6500	433.0100	+5.414%	3,250,978	-7.951%
2026-04-29	416.8600	418.630000	407.3600	410.7700	-0.557%	1,932,438	-2.968%
2026-04-28	408.0000	416.410000	401.6500	413.0700	-0.888%	2,484,187	-3.508%
2026-04-27	425.4000	426.380000	414.2022	416.7700	-1.687%	2,463,881	-4.365%
2026-04-24	430.0500	432.340000	422.0300	423.9200	-0.137%	2,490,311	-5.978%
2026-04-23	417.2300	429.310000	416.2600	424.5000	+2.568%	2,912,108	-6.106%
2026-04-22	417.3100	419.470000	411.8900	413.8700	+1.018%	2,683,047	-3.694%
2026-04-21	410.6200	418.380000	409.1300	409.7000	+0.523%	2,021,473	-2.714%
2026-04-20	407.0000	409.660000	403.9200	407.5700	+0.335%	2,416,011	-2.206%
2026-04-17	395.2600	410.910000	394.2800	406.2100	+3.432%	2,624,652	-1.878%
2026-04-16	394.0100	395.955000	387.6600	392.7300	-0.590%	1,815,748	+1.490%
2026-04-15	400.4400	401.335000	389.4000	395.0600	-1.702%	2,266,931	+0.891%
2026-04-14	402.7600	407.830000	397.4900	401.9000	-0.362%	1,826,323	-0.826%
2026-04-13	403.8500	404.750000	395.1800	403.3600	+0.089%	1,818,292	-1.185%
2026-04-10	404.2200	407.010000	401.1000	403.0000	+0.639%	2,219,499	-1.097%
2026-04-09	386.0000	401.110000	385.7100	400.4400	+3.854%	2,134,152	-0.464%
2026-04-08	388.5000	390.970000	381.1700	385.5800	+4.536%	2,255,127	+3.372%
2026-04-07	363.0000	369.110000	359.7100	368.8500	+1.363%	2,185,332	+8.060%
2026-04-06	361.0000	364.210000	357.0701	363.8900	+0.773%	1,361,015	+9.533%
2026-04-02	354.3150	365.985000	351.6400	361.1000	-1.220%	1,424,556	+10.379%
2026-04-01	362.0600	368.430000	361.7400	365.5600	+2.206%	1,980,679	+9.033%
2026-03-31	347.2850	359.280000	346.1000	357.6700	+4.116%	2,175,055	+11.438%
2026-03-30	359.8900	363.915000	342.0000	343.5300	-3.870%	3,239,171	+16.025%
2026-03-27	356.5800	363.320000	355.5400	357.3600	+0.073%	2,152,353	+11.535%
2026-03-26	370.7500	373.380000	356.6700	357.1000	-4.773%	2,036,886	+11.616%
2026-03-25	378.4700	380.445000	372.7675	375.0000	+0.241%	2,527,428	+6.288%
2026-03-24	359.6800	375.930000	356.6425	374.1000	+3.992%	2,666,116	+6.544%
2026-03-23	362.6900	370.970000	359.5600	359.7400	+0.824%	2,618,513	+10.797%
2026-03-20	361.4900	367.054200	353.6501	356.8000	-0.952%	4,218,378	+11.710%
2026-03-19	353.8800	362.991554	348.8500	360.2300	-0.086%	2,145,059	+10.646%
2026-03-18	365.0000	370.380000	359.8400	360.5400	-0.937%	2,240,225	+10.551%
2026-03-17	365.7300	366.630000	355.2600	363.9500	+0.806%	1,942,318	+9.515%
2026-03-16	360.9700	368.000000	359.3600	361.0400	+1.587%	3,493,885	+10.398%
2026-03-13	351.2000	360.990000	346.0000	355.4000	+1.939%	3,581,913	+12.150%
2026-03-12	352.1700	355.130000	345.4400	348.6400	-2.010%	2,429,165	+14.324%
2026-03-11	361.0100	362.970000	355.3950	355.7900	-1.460%	2,808,179	+12.027%
2026-03-10	353.6700	368.290000	351.5800	361.0600	+2.032%	3,646,415	+10.392%
2026-03-09	343.3200	355.560000	338.2500	353.8700	+1.760%	3,409,146	+12.635%
2026-03-06	346.3000	353.850000	340.6550	347.7500	-1.984%	3,795,052	+14.617%
2026-03-05	351.2800	356.295000	345.7700	354.7900	+0.093%	3,220,457	+12.343%
2026-03-04	357.9200	360.990000	351.3090	354.4600	-0.309%	1,792,987	+12.447%
2026-03-03	362.8100	365.830000	350.7500	355.5600	-5.787%	2,864,214	+12.099%
2026-03-02	369.8400	378.070000	367.6200	377.4000	+0.394%	1,827,555	+5.612%
2026-02-27	366.7800	376.459900	365.3000	375.9200	+0.355%	2,168,638	+6.028%
2026-02-26	373.1500	374.720000	360.2600	374.5900	+0.284%	2,227,326	+6.404%
2026-02-25	374.1800	377.060000	368.8500	373.5300	-0.275%	2,299,873	+6.706%
2026-02-24	364.0000	377.749900	363.1700	374.5600	+3.455%	2,387,525	+6.413%
2026-02-23	367.1200	368.535000	359.8400	362.0500	-3.034%	2,920,568	+10.090%
2026-02-20	375.1700	378.499900	370.0200	373.3800	-1.044%	2,600,502	+6.749%
2026-02-19	379.0000	382.900000	375.7400	377.3200	-0.804%	2,277,260	+5.634%
2026-02-18	393.8900	397.000000	379.0200	380.3800	-2.838%	2,739,889	+4.785%
2026-02-17	386.7800	393.230000	384.3590	391.4900	+0.575%	2,094,330	+1.811%
2026-02-13	392.2100	394.500000	385.2500	389.2500	-0.277%	2,253,509	+2.397%
2026-02-12	400.0000	408.450000	388.5100	390.3300	-1.454%	4,603,159	+2.114%
2026-02-11	394.0000	401.000000	390.5982	396.0900	+4.933%	3,826,177	+0.629%
2026-02-10	378.9500	382.200000	375.5250	377.4700	+0.109%	1,794,946	+5.592%
2026-02-09	373.0000	380.520000	370.7600	377.0600	+0.867%	2,809,283	+5.707%
2026-02-06	359.3100	374.900000	357.6850	373.8200	+5.399%	3,105,931	+6.624%
2026-02-05	360.7800	362.210000	353.3500	354.6700	-2.830%	3,303,101	+12.381%
2026-02-04	365.6000	377.120000	355.0000	365.0000	+0.681%	5,131,215	+9.200%
2026-02-03	349.5100	375.890000	344.6400	362.5300	+0.860%	5,869,037	+9.944%
2026-02-02	351.1750	361.330000	350.3500	359.4400	+2.282%	3,867,401	+10.889%
2026-01-30	350.8600	355.409900	347.0300	351.4200	-0.832%	4,260,986	+13.420%
2026-01-29	355.1800	360.630000	350.3610	354.3700	+2.030%	4,065,137	+12.476%
2026-01-28	341.0400	349.230000	340.0000	347.3200	+1.797%	3,072,495	+14.759%
2026-01-27	332.7000	341.960000	329.2300	341.1900	+2.681%	2,814,381	+16.821%
2026-01-26	331.2200	333.630000	327.5000	332.2800	+0.320%	2,805,711	+19.953%
2026-01-23	335.6200	336.770000	330.6800	331.2200	-0.844%	2,235,616	+20.337%
2026-01-22	342.1200	343.000000	331.6100	334.0400	-1.160%	2,548,766	+19.321%
2026-01-21	340.0100	342.590000	334.4400	337.9600	+0.110%	3,426,282	+17.937%
2026-01-20	337.7800	344.700000	336.5040	337.5900	-1.792%	2,869,636	+18.066%
2026-01-16	343.4500	349.600000	340.5700	343.7500	+3.086%	3,768,454	+15.951%
2026-01-15	336.5200	341.138100	332.5400	333.4600	+0.701%	2,127,413	+19.529%
2026-01-14	331.0700	334.468200	328.2250	331.1400	-0.373%	2,147,832	+20.366%
2026-01-13	329.8700	334.000000	329.7600	332.3800	+0.997%	2,521,503	+19.917%
2026-01-12	323.0900	330.170000	323.0900	329.1000	+1.414%	2,166,760	+21.112%
2026-01-09	322.1500	325.220000	320.7900	324.5100	+1.226%	2,653,512	+22.825%
2026-01-08	320.1100	320.860000	315.7750	320.5800	-0.648%	4,582,189	+24.331%
2026-01-07	333.0000	333.270000	320.5700	322.6700	-3.093%	3,166,046	+23.526%
2026-01-06	322.3300	333.070000	315.7600	332.9700	+3.323%	3,246,589	+19.704%
2026-01-05	324.4100	330.937200	321.9300	322.2600	-1.543%	3,381,619	+23.683%
2026-01-02	323.2100	328.210000	321.2200	327.3100	+2.763%	2,559,333	+21.774%
2025-12-31	322.0000	322.000000	318.1300	318.5100	-0.732%	1,553,865	+25.139%
2025-12-30	321.4800	322.275100	320.0500	320.8600	-0.184%	1,727,313	+24.222%
2025-12-29	322.3400	325.430000	320.6700	321.4500	-0.223%	1,948,914	+23.994%
2025-12-26	323.2800	323.530000	321.3200	322.1700	-0.463%	1,100,856	+23.717%
2025-12-24	323.4150	324.070000	321.1500	323.6700	+0.266%	766,455	+23.144%
2025-12-23	319.6600	324.205000	319.1950	322.8100	+0.755%	2,197,116	+23.472%
2025-12-22	322.6100	322.770000	318.2700	320.3900	+0.815%	2,080,366	+24.405%
2025-12-19	315.6800	320.710000	315.4500	317.8000	+0.586%	7,357,343	+25.419%
2025-12-18	322.0400	323.080000	314.0000	315.9500	+0.041%	3,826,602	+26.153%
2025-12-17	329.2500	331.120000	311.9150	315.8200	-4.277%	7,694,386	+26.205%
2025-12-16	333.2150	334.305000	326.7100	329.9300	-0.984%	2,527,409	+20.807%
2025-12-15	334.5000	336.040000	331.7200	333.2100	+0.371%	2,568,954	+19.618%
2025-12-12	349.1700	349.980000	329.4000	331.9800	-5.246%	3,921,907	+20.061%
2025-12-11	350.5100	351.140000	341.5600	350.3600	-0.874%	2,405,623	+13.763%
2025-12-10	343.8700	354.370000	342.2100	353.4500	+3.421%	2,554,134	+12.768%
2025-12-09	344.0900	348.640000	341.5500	341.7600	-0.475%	2,149,666	+16.626%
2025-12-08	337.4500	345.690000	336.1300	343.3900	+1.697%	3,733,865	+16.072%
2025-12-05	338.8900	341.420000	336.0000	337.6600	-0.375%	1,845,606	+18.042%
2025-12-04	335.4800	340.900000	332.5000	338.9300	+1.001%	2,351,829	+17.600%
2025-12-03	330.5000	336.199900	323.5700	335.5700	+0.738%	3,079,383	+18.777%
2025-12-02	343.5000	343.780000	332.8800	333.1100	-1.943%	3,850,288	+19.654%
2025-12-01	342.6500	343.890000	338.4000	339.7100	-1.787%	2,248,798	+17.329%
2025-11-28	344.4000	347.890000	341.6400	345.8900	+1.229%	935,120	+15.233%
2025-11-26	338.5500	344.600000	337.1800	341.6900	+1.497%	2,474,729	+16.650%
2025-11-25	329.9900	339.070000	324.7100	336.6500	+1.882%	3,968,824	+18.396%
2025-11-24	334.7300	335.639900	329.2700	330.4300	-0.386%	3,672,784	+20.625%
2025-11-21	329.0400	332.220000	320.2039	331.7100	+1.073%	4,397,591	+20.159%
2025-11-20	356.3800	357.780000	326.9500	328.1900	-5.051%	4,550,624	+21.448%
2025-11-19	339.9700	346.220000	338.6800	345.6500	+2.176%	2,650,766	+15.313%
2025-11-18	340.3250	343.000000	335.1000	338.2900	-1.301%	3,158,325	+17.822%
2025-11-17	351.9600	353.490000	339.8400	342.7500	-2.736%	3,019,730	+16.289%
2025-11-14	350.0000	361.000000	347.0000	352.3900	-0.474%	3,385,162	+13.108%
2025-11-13	367.0900	368.480000	352.3700	354.0700	-4.150%	2,762,312	+12.571%
2025-11-12	368.0100	372.000000	366.3700	369.4000	+0.405%	1,962,092	+7.899%
2025-11-11	377.2300	380.000000	366.7500	367.9100	-3.072%	3,103,733	+8.336%
2025-11-10	380.9200	382.560000	372.4000	379.5700	+1.552%	1,801,833	+5.008%
2025-11-07	371.0500	376.070000	364.2000	373.7700	-0.962%	2,604,836	+6.638%
2025-11-06	384.0700	386.610000	373.8500	377.4000	-2.086%	2,235,866	+5.612%
2025-11-05	377.6100	394.140000	376.6600	385.4400	+2.044%	3,075,959	+3.409%
2025-11-04	360.6300	382.630000	352.1000	377.7200	-2.289%	7,551,357	+5.523%
2025-11-03	385.1100	387.390000	378.2500	386.5700	+1.313%	3,254,494	+3.107%
2025-10-31	386.0200	393.590000	379.2200	381.5600	-0.399%	2,407,267	+4.461%
2025-10-30	384.4900	390.110000	379.2600	383.0900	-1.202%	3,112,798	+4.043%
2025-10-29	376.8800	390.000000	376.2820	387.7500	+3.122%	2,245,001	+2.793%
2025-10-28	379.8600	381.060000	373.4300	376.0100	-0.982%	1,551,358	+6.002%
2025-10-27	381.0000	381.000000	376.5300	379.7400	+0.917%	1,772,600	+4.961%
2025-10-24	379.1400	381.310000	376.1150	376.2900	+1.045%	1,650,410	+5.924%
2025-10-23	361.3600	373.820000	361.3600	372.4000	+3.272%	1,601,613	+7.030%
2025-10-22	378.0900	379.580000	353.5550	360.6000	-3.443%	4,029,365	+10.532%
2025-10-21	377.6400	378.460000	371.4350	373.4600	-1.120%	2,335,107	+6.726%
2025-10-20	375.6200	379.018900	374.6000	377.6900	+1.176%	1,331,657	+5.531%
2025-10-17	373.4000	379.010000	370.2601	373.3000	-0.610%	1,733,043	+6.772%
2025-10-16	385.8900	386.670000	372.1515	375.5900	-1.606%	1,597,471	+6.121%
2025-10-15	379.7400	385.960000	375.4000	381.7200	+1.969%	1,589,473	+4.417%
2025-10-14	368.7300	379.150000	364.3600	374.3500	-0.272%	1,669,488	+6.473%
2025-10-13	374.7300	379.190000	372.8328	375.3700	+1.704%	2,090,196	+6.183%
2025-10-10	379.3600	387.620000	369.0800	369.0800	-2.150%	2,164,700	+7.993%
2025-10-09	381.5750	381.870000	373.2900	377.1900	+0.130%	1,723,584	+5.671%
2025-10-08	372.6300	378.940000	370.2200	376.7000	+1.553%	2,168,576	+5.808%
2025-10-07	382.0000	384.860000	367.4900	370.9400	-2.389%	2,321,869	+7.451%
2025-10-06	380.0000	385.672400	377.5600	380.0200	+1.757%	1,852,186	+4.884%
2025-10-03	377.8000	378.040000	371.6100	373.4600	-0.876%	1,372,536	+6.726%
2025-10-02	376.0700	381.580000	370.8000	376.7600	+0.781%	1,778,006	+5.791%
2025-10-01	369.6600	378.030000	369.0900	373.8400	-0.110%	1,590,582	+6.618%
2025-09-30	366.4500	374.990000	366.4500	374.2500	+1.934%	1,805,959	+6.501%
2025-09-29	370.0100	370.980000	367.0200	367.1500	+0.429%	1,466,252	+8.561%
2025-09-26	365.0100	366.510000	360.2650	365.5800	+0.230%	1,625,419	+9.027%
2025-09-25	366.8600	368.160000	360.3400	364.7400	-2.007%	2,029,278	+9.278%
2025-09-24	369.8200	373.620000	368.2150	372.2100	+1.001%	2,290,761	+7.085%
2025-09-23	381.7600	382.000000	366.0600	368.5200	-2.588%	2,776,645	+8.157%
2025-09-22	374.0800	382.920000	371.9200	378.3100	+1.017%	2,399,700	+5.358%
2025-09-19	373.6000	375.360000	369.9800	374.5000	+0.870%	3,483,273	+6.430%
2025-09-18	366.9800	374.060000	364.4500	371.2700	+2.180%	1,857,903	+7.356%
2025-09-17	370.5900	371.455000	359.2800	363.3500	-2.112%	3,481,432	+9.696%
2025-09-16	378.0000	378.980000	369.6500	371.1900	-1.158%	2,251,110	+7.379%
2025-09-15	370.0200	378.160000	369.1900	375.5400	+2.635%	3,031,539	+6.135%
2025-09-12	359.9300	367.680000	358.7800	365.9000	+1.616%	3,108,477	+8.931%
2025-09-11	363.6800	365.307100	359.3800	360.0800	-0.599%	2,253,528	+10.692%
2025-09-10	359.5900	365.430000	357.0000	362.2500	+4.026%	3,483,952	+10.029%
2025-09-09	349.9400	350.270000	343.6400	348.2300	-0.361%	1,763,305	+14.459%
2025-09-08	350.0000	352.580000	347.7650	349.4900	+0.132%	1,631,966	+14.046%
2025-09-05	350.4700	351.280000	342.2700	349.0300	+0.233%	2,120,796	+14.196%
2025-09-04	344.2200	348.270000	341.6100	348.2200	+1.525%	1,859,362	+14.462%
2025-09-03	345.7800	346.065000	339.6600	342.9900	-0.221%	1,521,312	+16.207%
2025-09-02	343.1300	344.600000	339.8900	343.7500	-1.544%	2,464,064	+15.951%
2025-08-29	354.9500	356.520000	345.2700	349.1400	-1.745%	2,386,266	+14.161%
2025-08-28	353.6600	357.155000	352.6700	355.3400	+1.121%	1,773,137	+12.169%
2025-08-27	350.9600	353.677400	350.0000	351.4000	-0.176%	1,434,520	+13.426%
2025-08-26	346.3000	353.130000	345.7100	352.0200	+1.811%	1,995,011	+13.227%
2025-08-25	349.3100	350.130000	345.7200	345.7600	-0.532%	1,251,552	+15.276%
2025-08-22	346.6950	353.080000	345.1000	347.6100	+0.646%	1,965,142	+14.663%
2025-08-21	345.1900	348.610000	344.2900	345.3800	-0.243%	1,455,380	+15.403%
2025-08-20	344.0400	347.560000	339.2600	346.2200	-0.797%	2,454,668	+15.123%
2025-08-19	352.7200	353.500000	347.2350	349.0000	-1.273%	1,870,499	+14.206%
2025-08-18	349.8700	354.050000	348.7085	353.5000	+0.704%	1,158,547	+12.752%
2025-08-15	355.0000	355.000000	350.2700	351.0300	-1.146%	1,899,900	+13.546%
2025-08-14	353.6300	358.685600	352.0300	355.1000	-0.669%	1,895,618	+12.244%
2025-08-13	364.2000	365.200000	351.7800	357.4900	-1.599%	2,751,572	+11.494%
2025-08-12	361.6900	363.605000	358.8400	363.3000	+0.886%	2,489,104	+9.711%
2025-08-11	362.4000	363.245000	358.0100	360.1100	-0.752%	2,850,167	+10.683%
2025-08-08	362.0000	364.120000	359.4000	362.8400	+0.744%	2,139,604	+9.850%
2025-08-07	360.0000	361.285000	354.0001	360.1600	+0.558%	3,058,114	+10.667%
2025-08-06	358.6000	362.670000	354.3300	358.1600	+0.480%	4,507,528	+11.285%
2025-08-05	360.9400	363.790000	353.7000	356.4500	-7.358%	7,068,161	+11.819%
2025-08-04	383.7100	386.525000	382.6100	384.7600	+0.910%	2,741,928	+3.592%
2025-08-01	374.5100	382.995000	373.0501	381.2900	-0.892%	2,417,151	+4.535%
2025-07-31	390.1300	396.280000	384.1200	384.7200	-1.377%	2,900,027	+3.603%
2025-07-30	392.0900	393.850000	387.2600	390.0900	+0.021%	2,727,033	+2.176%
2025-07-29	394.2600	395.620000	387.0550	390.0100	-0.700%	1,777,147	+2.197%
2025-07-28	399.5600	399.560000	391.5200	392.7600	+0.150%	2,334,879	+1.482%
2025-07-25	388.0000	393.070000	387.8000	392.1700	+1.889%	2,107,366	+1.634%
2025-07-24	382.0000	386.170000	380.2400	384.9000	+1.226%	1,658,976	+3.554%
2025-07-23	376.5000	382.200000	375.8500	380.2400	+2.037%	2,355,350	+4.823%
2025-07-22	372.1000	373.860000	365.0000	372.6500	-0.270%	1,805,263	+6.958%
2025-07-21	379.7000	379.900000	373.5650	373.6600	-1.310%	2,445,239	+6.669%
2025-07-18	382.7300	384.510000	378.0000	378.6200	-0.552%	2,941,050	+5.272%
2025-07-17	375.8700	380.810000	374.9550	380.7200	+4.913%	3,687,448	+4.691%
2025-07-16	362.1200	364.305000	356.7207	362.8900	+0.215%	1,756,478	+9.835%
2025-07-15	369.7450	371.140000	361.5054	362.1100	+0.505%	2,062,119	+10.072%
2025-07-14	358.7900	361.155000	357.1000	360.2900	-0.092%	1,179,749	+10.628%
2025-07-11	356.9400	361.650000	353.8000	360.6200	+0.833%	1,698,326	+10.526%
2025-07-10	360.2100	361.715000	345.7400	357.6400	-0.595%	2,809,572	+11.447%
2025-07-09	360.2700	360.380000	356.0700	359.7800	+0.784%	1,196,602	+10.784%
2025-07-08	359.9800	360.800000	353.9800	356.9800	-0.421%	1,739,360	+11.653%
2025-07-07	362.2200	363.180000	354.9300	358.4900	-1.030%	1,800,819	+11.183%
2025-07-03	359.1100	363.420000	358.3500	362.2200	+1.125%	1,088,101	+10.038%
2025-07-02	355.2100	358.610000	353.4477	358.1900	+0.887%	1,787,628	+11.276%
2025-07-01	355.7800	357.380000	350.0600	355.0400	-0.546%	2,407,924	+12.263%
2025-06-30	353.8400	358.285000	352.1600	356.9900	+1.064%	2,212,556	+11.650%
2025-06-27	353.3700	357.600000	351.6350	353.2300	+1.462%	3,704,374	+12.839%
2025-06-26	343.6700	349.225000	342.2100	348.1400	+1.691%	2,284,689	+14.488%
2025-06-25	346.3500	347.430000	341.7900	342.3500	-0.265%	1,930,170	+16.425%
2025-06-24	335.2950	345.150000	335.2950	343.2600	+3.097%	2,977,934	+16.116%
2025-06-23	331.3200	333.450000	324.3800	332.9500	+0.519%	1,397,853	+19.712%
2025-06-20	335.6600	338.000000	330.7900	331.2300	-1.084%	4,407,215	+20.333%
2025-06-18	329.8500	338.160000	329.8000	334.8600	+1.316%	2,969,142	+19.029%
2025-06-17	336.6300	338.350000	329.8200	330.5100	-2.219%	1,870,167	+20.595%
2025-06-16	330.0900	339.705000	328.2950	338.0100	+4.434%	3,393,439	+17.920%
2025-06-13	324.4900	328.415000	322.3106	323.6600	-2.022%	1,565,425	+23.148%
2025-06-12	322.9800	331.455000	322.4549	330.3400	+1.422%	1,777,321	+20.658%
2025-06-11	323.8600	327.865000	320.3100	325.7100	+0.453%	1,424,025	+22.373%
2025-06-10	327.5000	327.500000	318.7600	324.2400	-0.482%	1,882,177	+22.927%
2025-06-09	332.0100	333.360000	325.4600	325.8100	-1.702%	1,621,813	+22.335%
2025-06-06	331.2000	333.500000	329.7750	331.4500	+1.522%	2,206,481	+20.253%
2025-06-05	328.8700	328.925000	324.4400	326.4800	-0.183%	1,600,949	+22.084%
2025-06-04	327.0000	329.680000	325.5300	327.0800	+0.381%	1,669,745	+21.860%
2025-06-03	322.9600	327.660000	321.0900	325.8400	+2.189%	1,979,041	+22.324%
2025-06-02	319.4800	319.915000	311.9000	318.8600	-0.418%	1,929,142	+25.002%
2025-05-30	322.0500	323.500000	316.8100	320.2000	-1.419%	3,788,252	+24.478%
2025-05-29	329.9000	330.790000	323.3400	324.8100	-0.264%	1,618,185	+22.712%
2025-05-28	329.1200	330.000000	324.9100	325.6700	-0.759%	1,982,698	+22.388%
2025-05-27	324.7200	328.930000	323.3700	328.1600	+2.211%	1,568,849	+21.459%
2025-05-23	315.1900	322.890000	312.9124	321.0600	-0.003%	1,432,398	+24.145%
2025-05-22	319.9600	323.745000	315.7100	321.0700	-0.391%	1,677,806	+24.141%
2025-05-21	324.6000	329.900000	322.0100	322.3300	-1.804%	1,725,604	+23.656%
2025-05-20	326.5300	330.055000	325.5000	328.2500	-0.316%	1,654,516	+21.426%
2025-05-19	323.2200	329.870000	322.2000	329.2900	+0.067%	1,482,174	+21.042%
2025-05-16	328.4200	329.500000	325.1200	329.0700	+0.688%	1,997,690	+21.123%
2025-05-15	326.7500	330.820000	326.2100	326.8200	-0.690%	2,300,632	+21.957%
2025-05-14	330.6300	333.980000	328.2700	329.0900	-0.502%	1,886,783	+21.116%
2025-05-13	323.6900	333.960000	322.2900	330.7500	+2.689%	3,439,071	+20.508%
2025-05-12	324.9500	324.950000	319.1500	322.0900	+3.944%	3,542,369	+23.748%
2025-05-09	309.6800	311.700000	306.7700	309.8700	+0.922%	2,038,726	+28.628%
2025-05-08	304.5400	310.000000	304.2200	307.0400	+1.602%	2,076,705	+29.814%
2025-05-07	299.5100	303.295000	296.9300	302.2000	+1.372%	1,888,870	+31.893%
2025-05-06	296.2800	301.250000	296.0877	298.1100	-0.157%	2,460,451	+33.702%
2025-05-05	296.1700	301.510000	293.0700	298.5800	-0.377%	2,455,025	+33.492%
2025-05-02	293.7200	303.965900	286.6000	299.7100	-0.646%	5,932,238	+32.989%
2025-05-01	302.0000	306.100000	300.2469	301.6600	+2.476%	4,722,713	+32.129%
2025-04-30	284.4200	295.100000	283.0000	294.3700	+1.266%	2,541,698	+35.401%
2025-04-29	287.9700	291.690000	284.8200	290.6900	+1.025%	1,965,345	+37.115%
2025-04-28	288.0600	293.540000	283.1100	287.7400	-0.374%	2,969,782	+38.521%
2025-04-25	285.7700	290.880000	285.7700	288.8200	+0.627%	2,177,484	+38.003%
2025-04-24	277.6000	288.260000	275.9800	287.0200	+4.121%	2,751,643	+38.868%
2025-04-23	288.9500	288.950000	274.9350	275.6600	+3.278%	3,149,028	+44.591%
2025-04-22	263.1500	268.790000	262.4108	266.9100	+2.867%	2,270,723	+49.331%
2025-04-21	264.1200	264.460000	255.1000	259.4700	-3.298%	2,863,477	+53.613%
2025-04-17	272.0000	272.000000	265.9700	268.3200	-0.312%	2,539,744	+48.547%
2025-04-16	272.4400	276.200000	264.8200	269.1600	-2.872%	3,411,359	+48.083%
2025-04-15	278.5000	280.045000	275.4500	277.1200	-0.256%	2,217,556	+43.829%
2025-04-14	282.8200	283.000000	274.0850	277.8300	+0.108%	2,632,038	+43.462%
2025-04-11	268.4700	278.650000	265.0900	277.5300	+2.516%	3,833,273	+43.617%
2025-04-10	273.9900	275.900000	261.5650	270.7200	-4.538%	4,996,047	+47.230%
2025-04-09	249.4600	286.610000	248.1800	283.5900	+12.759%	6,041,196	+40.548%
2025-04-08	264.6500	267.920000	245.3000	251.5000	-0.376%	5,127,519	+58.481%
2025-04-07	237.8500	262.919900	231.8500	252.4500	+2.405%	5,543,485	+57.885%
2025-04-04	249.4600	252.000000	236.5800	246.5200	-5.494%	5,290,998	+61.683%
2025-04-03	260.0300	271.495900	258.6000	260.8500	-8.100%	5,553,701	+52.800%
2025-04-02	270.6900	285.670000	270.0000	283.8400	+2.580%	2,681,462	+40.424%
2025-04-01	271.8100	278.054900	269.8450	276.7000	+1.792%	2,468,835	+44.048%
2025-03-31	268.0000	273.450000	262.6800	271.8300	-0.853%	4,883,121	+46.628%
2025-03-28	278.2600	279.730000	271.6500	274.1700	-2.399%	3,254,508	+45.377%
2025-03-27	283.8100	285.543100	278.1600	280.9100	-1.615%	3,453,060	+41.889%
2025-03-26	297.9700	297.970000	283.6800	285.5200	-4.827%	4,471,924	+39.598%
2025-03-25	303.3000	304.940000	295.9800	300.0000	-0.938%	3,369,608	+32.860%
2025-03-24	300.4900	304.540000	298.5600	302.8400	+2.505%	2,851,400	+31.614%
2025-03-21	291.7400	296.249900	289.4900	295.4400	-0.030%	3,105,121	+34.911%
2025-03-20	291.1000	300.240000	290.1200	295.5300	+0.329%	3,395,585	+34.870%
2025-03-19	290.7500	299.055000	290.1700	294.5600	+1.349%	3,117,971	+35.314%
2025-03-18	293.8200	295.580000	288.3650	290.6400	-2.217%	2,579,479	+37.139%
2025-03-17	295.2000	300.760000	293.6200	297.2300	+1.233%	2,911,038	+34.098%
2025-03-14	290.4500	294.610000	286.6000	293.6100	+3.493%	3,241,324	+35.752%
2025-03-13	290.0000	291.020000	280.4600	283.7000	-2.856%	5,278,692	+40.493%
2025-03-12	297.4600	300.040000	285.5400	292.0400	+3.447%	5,531,456	+36.481%
2025-03-11	276.5300	287.390000	274.6036	282.3100	+1.693%	4,166,529	+41.185%
2025-03-10	275.8800	282.670000	272.6700	277.6100	-2.586%	4,081,479	+43.576%
2025-03-07	275.5500	286.150000	273.7101	284.9800	+2.677%	4,479,588	+39.862%
2025-03-06	277.2200	280.665000	272.2800	277.5500	-3.538%	3,257,639	+43.607%
2025-03-05	283.4500	288.760000	278.4600	287.7300	+3.048%	3,602,474	+38.526%
2025-03-04	273.1200	285.560000	267.6300	279.2200	+0.273%	6,757,948	+42.748%
2025-03-03	294.9800	296.720000	276.2000	278.4600	-5.066%	4,176,480	+43.137%
2025-02-28	289.4500	293.380000	284.7900	293.3200	+1.012%	3,938,983	+35.886%
2025-02-27	300.4500	301.960000	288.9100	290.3800	-2.344%	4,476,938	+37.262%
2025-02-26	292.0900	299.600000	290.5700	297.3500	+3.408%	4,256,350	+34.044%
2025-02-25	287.2000	292.650000	282.4300	287.5500	-0.794%	5,957,904	+38.612%
2025-02-24	297.5400	298.790000	285.5100	289.8500	-2.529%	5,636,059	+37.513%
2025-02-21	308.7400	309.400000	295.0200	297.3700	-3.708%	4,294,708	+34.035%
2025-02-20	309.2000	310.000000	305.8402	308.8200	-0.197%	1,939,314	+29.065%
2025-02-19	310.5800	311.742000	307.3000	309.4300	-1.178%	2,638,901	+28.811%
2025-02-18	313.1700	316.585000	310.3900	313.1200	+1.278%	2,600,081	+27.293%
2025-02-14	309.5200	311.375000	307.5000	309.1700	+0.442%	2,478,131	+28.919%
2025-02-13	312.7600	312.760000	304.0700	307.8100	-0.668%	2,974,167	+29.489%
2025-02-12	308.2000	311.960000	305.6900	309.8800	-2.095%	2,596,103	+28.624%
2025-02-11	317.3600	318.250000	311.1000	316.5100	-1.054%	3,125,921	+25.930%
2025-02-10	314.6900	320.150000	312.4501	319.8800	+2.182%	2,632,586	+24.603%
2025-02-07	318.1000	322.639900	311.9700	313.0500	-0.886%	2,548,900	+27.322%
2025-02-06	316.0900	323.680000	312.7700	315.8500	+0.190%	3,303,952	+26.193%
2025-02-05	315.5500	316.760000	311.3000	315.2500	+0.175%	3,044,140	+26.433%
2025-02-04	319.0100	319.600000	313.0100	314.7000	-0.225%	2,281,065	+26.654%
2025-02-03	317.3400	322.100000	311.1239	315.4100	-3.379%	3,019,148	+26.369%
2025-01-31	322.0200	330.550000	314.4000	326.4400	-0.202%	6,395,795	+22.099%
2025-01-30	324.8300	329.590000	321.1100	327.1000	+2.991%	4,661,322	+21.853%
2025-01-29	313.5000	319.550000	310.1200	317.6000	+1.577%	4,171,426	+25.497%
2025-01-28	311.7600	313.660000	298.2900	312.6700	+0.359%	8,617,329	+27.476%
2025-01-27	329.4900	329.760000	306.1500	311.5500	-15.565%	10,132,438	+27.935%
2025-01-24	377.1200	378.000000	367.1600	368.9800	-0.192%	1,898,239	+8.022%
2025-01-23	367.1400	372.300000	363.2200	369.6900	-0.415%	1,916,612	+7.815%
2025-01-22	372.2700	377.925000	365.0000	371.2300	+3.803%	3,472,233	+7.367%
2025-01-21	351.4000	357.670000	350.4750	357.6300	+3.278%	3,520,135	+11.450%
2025-01-17	348.2900	349.470000	345.7500	346.2800	+0.316%	2,365,439	+15.103%
2025-01-16	346.7600	347.779900	342.7000	345.1900	+0.762%	2,380,320	+15.467%
2025-01-15	346.9100	349.690000	340.7100	342.5800	+0.717%	3,382,641	+16.347%
2025-01-14	344.7400	347.235000	339.0000	340.1400	-0.217%	2,936,113	+17.181%
2025-01-13	333.8800	343.040000	333.8800	340.8800	-0.167%	2,488,518	+16.927%
2025-01-10	342.8900	343.960000	337.9700	341.4500	-1.061%	1,779,259	+16.732%
2025-01-08	341.6700	345.675000	338.0000	345.1100	+0.349%	1,849,528	+15.494%
2025-01-07	348.3500	349.480000	341.1400	343.9100	-1.334%	2,017,470	+15.897%
2025-01-06	348.0000	353.400000	346.6775	348.5600	+1.746%	2,882,548	+14.350%
2025-01-03	333.9500	343.450000	333.6500	342.5800	+3.199%	2,123,816	+16.347%
2025-01-02	334.6800	337.910000	330.2400	331.9600	+0.027%	1,535,458	+20.069%
2024-12-31	332.2500	333.980000	331.2600	331.8700	-0.153%	1,093,401	+20.101%
2024-12-30	329.1400	334.070000	327.5400	332.3800	-0.672%	1,381,179	+19.917%
2024-12-27	336.8200	338.850000	331.2801	334.6300	-1.626%	1,577,256	+19.111%
2024-12-26	340.8500	341.830000	338.7500	340.1600	-0.404%	740,161	+17.174%
2024-12-24	338.6800	341.690000	337.2000	341.5400	+1.134%	504,939	+16.701%
2024-12-23	337.1300	338.520000	334.2000	337.7100	-0.121%	1,486,950	+18.024%
2024-12-20	333.2800	342.009900	332.1200	338.1200	+0.739%	4,057,687	+17.881%
2024-12-19	339.9000	340.100000	334.3300	335.6400	+0.155%	2,310,854	+18.752%
2024-12-18	349.0000	349.590000	334.7150	335.1200	-3.446%	2,323,974	+18.937%
2024-12-17	351.3800	351.550000	344.6700	347.0800	-2.272%	2,469,092	+14.838%
2024-12-16	355.7500	357.500000	353.5400	355.1500	-0.242%	1,401,320	+12.229%
2024-12-13	359.7600	360.820000	355.8900	356.0100	-0.733%	1,118,624	+11.958%
2024-12-12	361.9300	363.060000	358.0750	358.6400	-0.904%	1,180,961	+11.137%
2024-12-11	364.4100	365.000000	353.3300	361.9100	+0.954%	2,354,271	+10.132%
2024-12-10	363.5400	364.020000	357.9500	358.4900	-1.530%	1,810,746	+11.183%
2024-12-09	371.4400	373.000000	358.3300	364.0600	-1.929%	2,203,951	+9.482%
2024-12-06	371.7400	373.280000	369.2450	371.2200	+0.046%	1,422,061	+7.370%
2024-12-05	377.5200	377.820000	370.0000	371.0500	-1.714%	1,590,485	+7.419%
2024-12-04	375.2700	378.470000	375.0200	377.5200	+1.009%	1,400,170	+5.579%
2024-12-03	372.2900	375.440000	368.6201	373.7500	+0.411%	1,256,041	+6.643%
2024-12-02	377.8600	378.785000	371.9200	372.2200	-0.852%	1,037,261	+7.082%
2024-11-29	374.9700	378.450000	373.5200	375.4200	+0.925%	774,191	+6.169%
2024-11-27	375.5000	377.560000	371.0100	371.9800	-1.407%	1,091,870	+7.151%
2024-11-26	378.5000	379.990000	375.1650	377.2900	+0.162%	2,051,751	+5.643%
2024-11-25	378.0000	379.120000	372.1400	376.6800	-0.193%	3,238,069	+5.814%
2024-11-22	372.5000	378.000000	371.6100	377.4100	+1.741%	2,321,586	+5.609%
2024-11-21	364.4900	373.390000	362.4500	370.9500	+2.910%	1,526,440	+7.448%
2024-11-20	365.1900	367.495000	358.5500	360.4600	-0.888%	1,376,595	+10.575%
2024-11-19	355.0000	365.030000	353.4205	363.6900	+1.638%	1,667,373	+9.593%
2024-11-18	359.5900	361.230000	356.5400	357.8300	-0.323%	1,515,666	+11.388%

document.getElementById("SzjBRq").onerror = function(){this.style.display='none';}; .dark-mode .RdYPMy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdYPMy{ color: #333333; background-color: white; border: 2px solid #333333; }ETNEaton Corporation, plcstock NYSE

ETN
Eaton Corporation, plc
stock NYSE