Dark

ETN
Eaton Corporation, plc
stock NYSE

At Close

Jul 24, 2026 3:59:56 PM EDT

404.02USD-2.676%(-11.11)1,564,440

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:22:30 AM EDT

403.00USD-2.922%(-12.13)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

404.07USD+0.012%(+0.05)254,006

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	409.8300	414.920000	400.8700	404.0700	-2.664%	1,564,440	0.000%
2026-07-23	402.6900	417.425000	402.6900	415.1300	+2.020%	1,828,075	-2.664%
2026-07-22	398.0500	412.480000	397.8600	406.9100	+0.983%	1,771,201	-0.698%
2026-07-21	410.3800	412.210000	401.9000	402.9500	+0.384%	1,883,946	+0.278%
2026-07-20	408.2100	413.460000	399.2700	401.4100	+0.355%	1,651,149	+0.663%
2026-07-17	385.4600	404.710000	382.0000	399.9900	+0.939%	2,650,009	+1.020%
2026-07-16	401.7900	406.620000	390.8650	396.2700	-4.018%	3,239,123	+1.968%
2026-07-15	419.0000	419.000000	401.4600	412.8600	-0.640%	1,946,210	-2.129%
2026-07-14	411.4000	417.000000	407.5000	415.5200	+3.145%	1,918,565	-2.756%
2026-07-13	403.1100	407.230000	397.1000	402.8500	-1.088%	1,682,852	+0.303%
2026-07-10	403.0200	411.672700	401.8400	407.2800	+0.357%	1,404,403	-0.788%
2026-07-09	411.5500	414.855900	403.6500	405.8300	+1.569%	1,706,242	-0.434%
2026-07-08	391.6200	401.609900	390.7000	399.5600	+0.981%	1,754,426	+1.129%
2026-07-07	404.0500	406.000000	388.0974	395.6800	-4.291%	2,329,998	+2.120%
2026-07-06	405.5900	420.245000	404.4000	413.4200	+3.739%	1,765,054	-2.262%
2026-07-02	408.7700	414.740000	392.3000	398.5200	-3.345%	2,602,225	+1.393%
2026-07-01	419.9900	423.450000	404.7400	412.3100	-3.241%	2,379,702	-1.998%
2026-06-30	411.0000	427.930000	409.9300	426.1200	+4.375%	2,537,642	-5.175%
2026-06-29	404.0600	411.740000	401.3250	408.2600	+1.386%	2,201,351	-1.026%
2026-06-26	410.5500	413.143900	398.1200	402.6800	-4.094%	5,273,197	+0.345%
2026-06-25	414.9100	426.000000	413.9700	419.8700	+3.777%	1,896,782	-3.763%
2026-06-24	405.0100	412.730000	400.5100	404.5900	-0.170%	2,396,960	-0.129%
2026-06-23	421.5500	421.550000	405.2800	405.2800	-6.999%	2,459,027	-0.299%
2026-06-22	426.9800	436.740000	422.6100	435.7800	+3.322%	2,571,549	-7.277%
2026-06-18	420.8400	425.920000	414.7300	421.7700	+2.961%	3,715,593	-4.197%
2026-06-17	414.1400	419.170000	408.0000	409.6400	+0.473%	2,242,452	-1.360%
2026-06-16	409.2800	415.620000	407.2300	407.7100	+0.160%	1,788,703	-0.893%
2026-06-15	403.0800	412.040000	402.9500	407.0600	+4.004%	2,337,012	-0.735%
2026-06-12	396.5500	399.130000	388.3360	391.3900	-0.572%	2,175,309	+3.240%
2026-06-11	382.0000	396.180000	378.0600	393.6400	+4.842%	2,639,790	+2.650%
2026-06-10	395.5500	399.830000	375.0400	375.4600	-6.537%	3,555,517	+7.620%
2026-06-09	407.0000	413.250000	386.6201	401.7200	-0.352%	2,335,806	+0.585%
2026-06-08	400.1300	406.510000	398.1000	403.1400	+1.818%	2,100,866	+0.231%
2026-06-05	408.5500	410.610000	393.1700	395.9400	-5.416%	2,538,046	+2.053%
2026-06-04	416.7400	421.570000	408.7626	418.6100	-0.617%	1,859,801	-3.473%
2026-06-03	420.0000	426.585000	414.6550	421.2100	+0.860%	2,181,779	-4.069%
2026-06-02	405.6100	419.680000	404.7501	417.6200	+4.384%	2,074,534	-3.245%
2026-06-01	396.0800	404.230000	393.5950	400.0800	-0.130%	2,339,328	+0.997%
2026-05-29	402.3900	404.280000	397.5000	400.6000	-0.333%	3,322,003	+0.866%
2026-05-28	403.2000	406.480000	389.0000	401.9400	-1.090%	2,319,615	+0.530%
2026-05-27	402.7200	406.830000	395.3000	406.3700	+0.804%	2,847,808	-0.566%
2026-05-26	400.0700	409.650000	398.0000	403.1300	+3.010%	2,856,642	+0.233%
2026-05-22	385.3500	395.210000	380.5600	391.3500	+2.579%	2,354,562	+3.250%
2026-05-21	380.0000	384.950000	377.2000	381.5100	+0.479%	1,930,983	+5.913%
2026-05-20	373.7700	382.455000	371.4600	379.6900	+2.100%	2,684,625	+6.421%
2026-05-19	372.4100	377.169900	367.6400	371.8800	-2.616%	2,951,890	+8.656%
2026-05-18	398.2100	398.210000	375.5600	381.8700	-4.399%	2,862,905	+5.813%
2026-05-15	399.3200	402.120000	395.3500	399.4400	-2.122%	3,253,272	+1.159%
2026-05-14	409.9900	409.990000	403.0750	408.1000	+0.285%	2,011,915	-0.988%
2026-05-13	406.1700	409.600000	400.5593	406.9400	+1.347%	2,316,810	-0.705%
2026-05-12	415.4800	415.980000	396.1900	401.5300	-4.169%	2,953,086	+0.633%
2026-05-11	402.0400	420.880000	396.4400	419.0000	+4.356%	3,724,673	-3.563%
2026-05-08	400.5600	406.850000	399.0000	401.5100	+0.591%	2,386,947	+0.638%
2026-05-07	419.0000	419.895000	396.2100	399.1500	-5.278%	3,589,988	+1.233%
2026-05-06	423.9700	423.970000	409.0200	421.3900	+2.563%	3,289,671	-4.110%
2026-05-05	397.7700	415.930000	388.2600	410.8600	-2.741%	6,876,488	-1.653%
2026-05-04	426.2300	434.750000	421.9300	422.4400	-0.731%	3,298,398	-4.349%
2026-05-01	435.0000	435.430000	422.8350	425.5500	-1.723%	2,478,385	-5.048%
2026-04-30	417.6600	434.300000	417.6500	433.0100	+5.414%	3,250,978	-6.683%
2026-04-29	416.8600	418.630000	407.3600	410.7700	-0.557%	1,932,438	-1.631%
2026-04-28	408.0000	416.410000	401.6500	413.0700	-0.888%	2,484,187	-2.179%
2026-04-27	425.4000	426.380000	414.2022	416.7700	-1.687%	2,463,881	-3.047%
2026-04-24	430.0500	432.340000	422.0300	423.9200	-0.137%	2,490,311	-4.682%
2026-04-23	417.2300	429.310000	416.2600	424.5000	+2.568%	2,912,108	-4.813%
2026-04-22	417.3100	419.470000	411.8900	413.8700	+1.018%	2,683,047	-2.368%
2026-04-21	410.6200	418.380000	409.1300	409.7000	+0.523%	2,021,473	-1.374%
2026-04-20	407.0000	409.660000	403.9200	407.5700	+0.335%	2,416,011	-0.859%
2026-04-17	395.2600	410.910000	394.2800	406.2100	+3.432%	2,624,652	-0.527%
2026-04-16	394.0100	395.955000	387.6600	392.7300	-0.590%	1,815,748	+2.887%
2026-04-15	400.4400	401.335000	389.4000	395.0600	-1.702%	2,266,931	+2.281%
2026-04-14	402.7600	407.830000	397.4900	401.9000	-0.362%	1,826,323	+0.540%
2026-04-13	403.8500	404.750000	395.1800	403.3600	+0.089%	1,818,292	+0.176%
2026-04-10	404.2200	407.010000	401.1000	403.0000	+0.639%	2,219,499	+0.266%
2026-04-09	386.0000	401.110000	385.7100	400.4400	+3.854%	2,134,152	+0.907%
2026-04-08	388.5000	390.970000	381.1700	385.5800	+4.536%	2,255,127	+4.795%
2026-04-07	363.0000	369.110000	359.7100	368.8500	+1.363%	2,185,332	+9.549%
2026-04-06	361.0000	364.210000	357.0701	363.8900	+0.773%	1,361,015	+11.042%
2026-04-02	354.3150	365.985000	351.6400	361.1000	-1.220%	1,424,556	+11.900%
2026-04-01	362.0600	368.430000	361.7400	365.5600	+2.206%	1,980,679	+10.535%
2026-03-31	347.2850	359.280000	346.1000	357.6700	+4.116%	2,175,055	+12.973%
2026-03-30	359.8900	363.915000	342.0000	343.5300	-3.870%	3,239,171	+17.623%
2026-03-27	356.5800	363.320000	355.5400	357.3600	+0.073%	2,152,353	+13.071%
2026-03-26	370.7500	373.380000	356.6700	357.1000	-4.773%	2,036,886	+13.153%
2026-03-25	378.4700	380.445000	372.7675	375.0000	+0.241%	2,527,428	+7.752%
2026-03-24	359.6800	375.930000	356.6425	374.1000	+3.992%	2,666,116	+8.011%
2026-03-23	362.6900	370.970000	359.5600	359.7400	+0.824%	2,618,513	+12.323%
2026-03-20	361.4900	367.054200	353.6501	356.8000	-0.952%	4,218,378	+13.248%
2026-03-19	353.8800	362.991554	348.8500	360.2300	-0.086%	2,145,059	+12.170%
2026-03-18	365.0000	370.380000	359.8400	360.5400	-0.937%	2,240,225	+12.074%
2026-03-17	365.7300	366.630000	355.2600	363.9500	+0.806%	1,942,318	+11.023%
2026-03-16	360.9700	368.000000	359.3600	361.0400	+1.587%	3,493,885	+11.918%
2026-03-13	351.2000	360.990000	346.0000	355.4000	+1.939%	3,581,913	+13.694%
2026-03-12	352.1700	355.130000	345.4400	348.6400	-2.010%	2,429,165	+15.899%
2026-03-11	361.0100	362.970000	355.3950	355.7900	-1.460%	2,808,179	+13.570%
2026-03-10	353.6700	368.290000	351.5800	361.0600	+2.032%	3,646,415	+11.912%
2026-03-09	343.3200	355.560000	338.2500	353.8700	+1.760%	3,409,146	+14.186%
2026-03-06	346.3000	353.850000	340.6550	347.7500	-1.984%	3,795,052	+16.196%
2026-03-05	351.2800	356.295000	345.7700	354.7900	+0.093%	3,220,457	+13.890%
2026-03-04	357.9200	360.990000	351.3090	354.4600	-0.309%	1,792,987	+13.996%
2026-03-03	362.8100	365.830000	350.7500	355.5600	-5.787%	2,864,214	+13.643%
2026-03-02	369.8400	378.070000	367.6200	377.4000	+0.394%	1,827,555	+7.067%
2026-02-27	366.7800	376.459900	365.3000	375.9200	+0.355%	2,168,638	+7.488%
2026-02-26	373.1500	374.720000	360.2600	374.5900	+0.284%	2,227,326	+7.870%
2026-02-25	374.1800	377.060000	368.8500	373.5300	-0.275%	2,299,873	+8.176%
2026-02-24	364.0000	377.749900	363.1700	374.5600	+3.455%	2,387,525	+7.879%
2026-02-23	367.1200	368.535000	359.8400	362.0500	-3.034%	2,920,568	+11.606%
2026-02-20	375.1700	378.499900	370.0200	373.3800	-1.044%	2,600,502	+8.220%
2026-02-19	379.0000	382.900000	375.7400	377.3200	-0.804%	2,277,260	+7.089%
2026-02-18	393.8900	397.000000	379.0200	380.3800	-2.838%	2,739,889	+6.228%
2026-02-17	386.7800	393.230000	384.3590	391.4900	+0.575%	2,094,330	+3.213%
2026-02-13	392.2100	394.500000	385.2500	389.2500	-0.277%	2,253,509	+3.807%
2026-02-12	400.0000	408.450000	388.5100	390.3300	-1.454%	4,603,159	+3.520%
2026-02-11	394.0000	401.000000	390.5982	396.0900	+4.933%	3,826,177	+2.015%
2026-02-10	378.9500	382.200000	375.5250	377.4700	+0.109%	1,794,946	+7.047%
2026-02-09	373.0000	380.520000	370.7600	377.0600	+0.867%	2,809,283	+7.163%
2026-02-06	359.3100	374.900000	357.6850	373.8200	+5.399%	3,105,931	+8.092%
2026-02-05	360.7800	362.210000	353.3500	354.6700	-2.830%	3,303,101	+13.928%
2026-02-04	365.6000	377.120000	355.0000	365.0000	+0.681%	5,131,215	+10.704%
2026-02-03	349.5100	375.890000	344.6400	362.5300	+0.860%	5,869,037	+11.458%
2026-02-02	351.1750	361.330000	350.3500	359.4400	+2.282%	3,867,401	+12.417%
2026-01-30	350.8600	355.409900	347.0300	351.4200	-0.832%	4,260,986	+14.982%
2026-01-29	355.1800	360.630000	350.3610	354.3700	+2.030%	4,065,137	+14.025%
2026-01-28	341.0400	349.230000	340.0000	347.3200	+1.797%	3,072,495	+16.339%
2026-01-27	332.7000	341.960000	329.2300	341.1900	+2.681%	2,814,381	+18.430%
2026-01-26	331.2200	333.630000	327.5000	332.2800	+0.320%	2,805,711	+21.605%
2026-01-23	335.6200	336.770000	330.6800	331.2200	-0.844%	2,235,616	+21.994%
2026-01-22	342.1200	343.000000	331.6100	334.0400	-1.160%	2,548,766	+20.965%
2026-01-21	340.0100	342.590000	334.4400	337.9600	+0.110%	3,426,282	+19.561%
2026-01-20	337.7800	344.700000	336.5040	337.5900	-1.792%	2,869,636	+19.693%
2026-01-16	343.4500	349.600000	340.5700	343.7500	+3.086%	3,768,454	+17.548%
2026-01-15	336.5200	341.138100	332.5400	333.4600	+0.701%	2,127,413	+21.175%
2026-01-14	331.0700	334.468200	328.2250	331.1400	-0.373%	2,147,832	+22.024%
2026-01-13	329.8700	334.000000	329.7600	332.3800	+0.997%	2,521,503	+21.569%
2026-01-12	323.0900	330.170000	323.0900	329.1000	+1.414%	2,166,760	+22.780%
2026-01-09	322.1500	325.220000	320.7900	324.5100	+1.226%	2,653,512	+24.517%
2026-01-08	320.1100	320.860000	315.7750	320.5800	-0.648%	4,582,189	+26.043%
2026-01-07	333.0000	333.270000	320.5700	322.6700	-3.093%	3,166,046	+25.227%
2026-01-06	322.3300	333.070000	315.7600	332.9700	+3.323%	3,246,589	+21.353%
2026-01-05	324.4100	330.937200	321.9300	322.2600	-1.543%	3,381,619	+25.386%
2026-01-02	323.2100	328.210000	321.2200	327.3100	+2.763%	2,559,333	+23.452%
2025-12-31	322.0000	322.000000	318.1300	318.5100	-0.732%	1,553,865	+26.863%
2025-12-30	321.4800	322.275100	320.0500	320.8600	-0.184%	1,727,313	+25.933%
2025-12-29	322.3400	325.430000	320.6700	321.4500	-0.223%	1,948,914	+25.702%
2025-12-26	323.2800	323.530000	321.3200	322.1700	-0.463%	1,100,856	+25.421%
2025-12-24	323.4150	324.070000	321.1500	323.6700	+0.266%	766,455	+24.840%
2025-12-23	319.6600	324.205000	319.1950	322.8100	+0.755%	2,197,116	+25.173%
2025-12-22	322.6100	322.770000	318.2700	320.3900	+0.815%	2,080,366	+26.118%
2025-12-19	315.6800	320.710000	315.4500	317.8000	+0.586%	7,357,343	+27.146%
2025-12-18	322.0400	323.080000	314.0000	315.9500	+0.041%	3,826,602	+27.890%
2025-12-17	329.2500	331.120000	311.9150	315.8200	-4.277%	7,694,386	+27.943%
2025-12-16	333.2150	334.305000	326.7100	329.9300	-0.984%	2,527,409	+22.471%
2025-12-15	334.5000	336.040000	331.7200	333.2100	+0.371%	2,568,954	+21.266%
2025-12-12	349.1700	349.980000	329.4000	331.9800	-5.246%	3,921,907	+21.715%
2025-12-11	350.5100	351.140000	341.5600	350.3600	-0.874%	2,405,623	+15.330%
2025-12-10	343.8700	354.370000	342.2100	353.4500	+3.421%	2,554,134	+14.322%
2025-12-09	344.0900	348.640000	341.5500	341.7600	-0.475%	2,149,666	+18.232%
2025-12-08	337.4500	345.690000	336.1300	343.3900	+1.697%	3,733,865	+17.671%
2025-12-05	338.8900	341.420000	336.0000	337.6600	-0.375%	1,845,606	+19.668%
2025-12-04	335.4800	340.900000	332.5000	338.9300	+1.001%	2,351,829	+19.219%
2025-12-03	330.5000	336.199900	323.5700	335.5700	+0.738%	3,079,383	+20.413%
2025-12-02	343.5000	343.780000	332.8800	333.1100	-1.943%	3,850,288	+21.302%
2025-12-01	342.6500	343.890000	338.4000	339.7100	-1.787%	2,248,798	+18.946%
2025-11-28	344.4000	347.890000	341.6400	345.8900	+1.229%	935,120	+16.820%
2025-11-26	338.5500	344.600000	337.1800	341.6900	+1.497%	2,474,729	+18.256%
2025-11-25	329.9900	339.070000	324.7100	336.6500	+1.882%	3,968,824	+20.027%
2025-11-24	334.7300	335.639900	329.2700	330.4300	-0.386%	3,672,784	+22.286%
2025-11-21	329.0400	332.220000	320.2039	331.7100	+1.073%	4,397,591	+21.814%
2025-11-20	356.3800	357.780000	326.9500	328.1900	-5.051%	4,550,624	+23.121%
2025-11-19	339.9700	346.220000	338.6800	345.6500	+2.176%	2,650,766	+16.901%
2025-11-18	340.3250	343.000000	335.1000	338.2900	-1.301%	3,158,325	+19.445%
2025-11-17	351.9600	353.490000	339.8400	342.7500	-2.736%	3,019,730	+17.891%
2025-11-14	350.0000	361.000000	347.0000	352.3900	-0.474%	3,385,162	+14.666%
2025-11-13	367.0900	368.480000	352.3700	354.0700	-4.150%	2,762,312	+14.122%
2025-11-12	368.0100	372.000000	366.3700	369.4000	+0.405%	1,962,092	+9.385%
2025-11-11	377.2300	380.000000	366.7500	367.9100	-3.072%	3,103,733	+9.828%
2025-11-10	380.9200	382.560000	372.4000	379.5700	+1.552%	1,801,833	+6.455%
2025-11-07	371.0500	376.070000	364.2000	373.7700	-0.962%	2,604,836	+8.107%
2025-11-06	384.0700	386.610000	373.8500	377.4000	-2.086%	2,235,866	+7.067%
2025-11-05	377.6100	394.140000	376.6600	385.4400	+2.044%	3,075,959	+4.833%
2025-11-04	360.6300	382.630000	352.1000	377.7200	-2.289%	7,551,357	+6.976%
2025-11-03	385.1100	387.390000	378.2500	386.5700	+1.313%	3,254,494	+4.527%
2025-10-31	386.0200	393.590000	379.2200	381.5600	-0.399%	2,407,267	+5.899%
2025-10-30	384.4900	390.110000	379.2600	383.0900	-1.202%	3,112,798	+5.477%
2025-10-29	376.8800	390.000000	376.2820	387.7500	+3.122%	2,245,001	+4.209%
2025-10-28	379.8600	381.060000	373.4300	376.0100	-0.982%	1,551,358	+7.463%
2025-10-27	381.0000	381.000000	376.5300	379.7400	+0.917%	1,772,600	+6.407%
2025-10-24	379.1400	381.310000	376.1150	376.2900	+1.045%	1,650,410	+7.383%
2025-10-23	361.3600	373.820000	361.3600	372.4000	+3.272%	1,601,613	+8.504%
2025-10-22	378.0900	379.580000	353.5550	360.6000	-3.443%	4,029,365	+12.055%
2025-10-21	377.6400	378.460000	371.4350	373.4600	-1.120%	2,335,107	+8.196%
2025-10-20	375.6200	379.018900	374.6000	377.6900	+1.176%	1,331,657	+6.985%
2025-10-17	373.4000	379.010000	370.2601	373.3000	-0.610%	1,733,043	+8.243%
2025-10-16	385.8900	386.670000	372.1515	375.5900	-1.606%	1,597,471	+7.583%
2025-10-15	379.7400	385.960000	375.4000	381.7200	+1.969%	1,589,473	+5.855%
2025-10-14	368.7300	379.150000	364.3600	374.3500	-0.272%	1,669,488	+7.939%
2025-10-13	374.7300	379.190000	372.8328	375.3700	+1.704%	2,090,196	+7.646%
2025-10-10	379.3600	387.620000	369.0800	369.0800	-2.150%	2,164,700	+9.480%
2025-10-09	381.5750	381.870000	373.2900	377.1900	+0.130%	1,723,584	+7.126%
2025-10-08	372.6300	378.940000	370.2200	376.7000	+1.553%	2,168,576	+7.266%
2025-10-07	382.0000	384.860000	367.4900	370.9400	-2.389%	2,321,869	+8.931%
2025-10-06	380.0000	385.672400	377.5600	380.0200	+1.757%	1,852,186	+6.329%
2025-10-03	377.8000	378.040000	371.6100	373.4600	-0.876%	1,372,536	+8.196%
2025-10-02	376.0700	381.580000	370.8000	376.7600	+0.781%	1,778,006	+7.249%
2025-10-01	369.6600	378.030000	369.0900	373.8400	-0.110%	1,590,582	+8.086%
2025-09-30	366.4500	374.990000	366.4500	374.2500	+1.934%	1,805,959	+7.968%
2025-09-29	370.0100	370.980000	367.0200	367.1500	+0.429%	1,466,252	+10.056%
2025-09-26	365.0100	366.510000	360.2650	365.5800	+0.230%	1,625,419	+10.528%
2025-09-25	366.8600	368.160000	360.3400	364.7400	-2.007%	2,029,278	+10.783%
2025-09-24	369.8200	373.620000	368.2150	372.2100	+1.001%	2,290,761	+8.560%
2025-09-23	381.7600	382.000000	366.0600	368.5200	-2.588%	2,776,645	+9.647%
2025-09-22	374.0800	382.920000	371.9200	378.3100	+1.017%	2,399,700	+6.809%
2025-09-19	373.6000	375.360000	369.9800	374.5000	+0.870%	3,483,273	+7.896%
2025-09-18	366.9800	374.060000	364.4500	371.2700	+2.180%	1,857,903	+8.835%
2025-09-17	370.5900	371.455000	359.2800	363.3500	-2.112%	3,481,432	+11.207%
2025-09-16	378.0000	378.980000	369.6500	371.1900	-1.158%	2,251,110	+8.858%
2025-09-15	370.0200	378.160000	369.1900	375.5400	+2.635%	3,031,539	+7.597%
2025-09-12	359.9300	367.680000	358.7800	365.9000	+1.616%	3,108,477	+10.432%
2025-09-11	363.6800	365.307100	359.3800	360.0800	-0.599%	2,253,528	+12.217%
2025-09-10	359.5900	365.430000	357.0000	362.2500	+4.026%	3,483,952	+11.545%
2025-09-09	349.9400	350.270000	343.6400	348.2300	-0.361%	1,763,305	+16.035%
2025-09-08	350.0000	352.580000	347.7650	349.4900	+0.132%	1,631,966	+15.617%
2025-09-05	350.4700	351.280000	342.2700	349.0300	+0.233%	2,120,796	+15.769%
2025-09-04	344.2200	348.270000	341.6100	348.2200	+1.525%	1,859,362	+16.039%
2025-09-03	345.7800	346.065000	339.6600	342.9900	-0.221%	1,521,312	+17.808%
2025-09-02	343.1300	344.600000	339.8900	343.7500	-1.544%	2,464,064	+17.548%
2025-08-29	354.9500	356.520000	345.2700	349.1400	-1.745%	2,386,266	+15.733%
2025-08-28	353.6600	357.155000	352.6700	355.3400	+1.121%	1,773,137	+13.714%
2025-08-27	350.9600	353.677400	350.0000	351.4000	-0.176%	1,434,520	+14.989%
2025-08-26	346.3000	353.130000	345.7100	352.0200	+1.811%	1,995,011	+14.786%
2025-08-25	349.3100	350.130000	345.7200	345.7600	-0.532%	1,251,552	+16.864%
2025-08-22	346.6950	353.080000	345.1000	347.6100	+0.646%	1,965,142	+16.242%
2025-08-21	345.1900	348.610000	344.2900	345.3800	-0.243%	1,455,380	+16.993%
2025-08-20	344.0400	347.560000	339.2600	346.2200	-0.797%	2,454,668	+16.709%
2025-08-19	352.7200	353.500000	347.2350	349.0000	-1.273%	1,870,499	+15.779%
2025-08-18	349.8700	354.050000	348.7085	353.5000	+0.704%	1,158,547	+14.306%
2025-08-15	355.0000	355.000000	350.2700	351.0300	-1.146%	1,899,900	+15.110%
2025-08-14	353.6300	358.685600	352.0300	355.1000	-0.669%	1,895,618	+13.790%
2025-08-13	364.2000	365.200000	351.7800	357.4900	-1.599%	2,751,572	+13.030%
2025-08-12	361.6900	363.605000	358.8400	363.3000	+0.886%	2,489,104	+11.222%
2025-08-11	362.4000	363.245000	358.0100	360.1100	-0.752%	2,850,167	+12.207%
2025-08-08	362.0000	364.120000	359.4000	362.8400	+0.744%	2,139,604	+11.363%
2025-08-07	360.0000	361.285000	354.0001	360.1600	+0.558%	3,058,114	+12.192%
2025-08-06	358.6000	362.670000	354.3300	358.1600	+0.480%	4,507,528	+12.818%
2025-08-05	360.9400	363.790000	353.7000	356.4500	-7.358%	7,068,161	+13.360%
2025-08-04	383.7100	386.525000	382.6100	384.7600	+0.910%	2,741,928	+5.019%
2025-08-01	374.5100	382.995000	373.0501	381.2900	-0.892%	2,417,151	+5.974%
2025-07-31	390.1300	396.280000	384.1200	384.7200	-1.377%	2,900,027	+5.030%
2025-07-30	392.0900	393.850000	387.2600	390.0900	+0.021%	2,727,033	+3.584%
2025-07-29	394.2600	395.620000	387.0550	390.0100	-0.700%	1,777,147	+3.605%
2025-07-28	399.5600	399.560000	391.5200	392.7600	+0.150%	2,334,879	+2.880%
2025-07-25	388.0000	393.070000	387.8000	392.1700	+1.889%	2,107,366	+3.034%
2025-07-24	382.0000	386.170000	380.2400	384.9000	+1.226%	1,658,976	+4.981%
2025-07-23	376.5000	382.200000	375.8500	380.2400	+2.037%	2,355,350	+6.267%
2025-07-22	372.1000	373.860000	365.0000	372.6500	-0.270%	1,805,263	+8.432%
2025-07-21	379.7000	379.900000	373.5650	373.6600	-1.310%	2,445,239	+8.138%
2025-07-18	382.7300	384.510000	378.0000	378.6200	-0.552%	2,941,050	+6.722%
2025-07-17	375.8700	380.810000	374.9550	380.7200	+4.913%	3,687,448	+6.133%
2025-07-16	362.1200	364.305000	356.7207	362.8900	+0.215%	1,756,478	+11.348%
2025-07-15	369.7450	371.140000	361.5054	362.1100	+0.505%	2,062,119	+11.588%
2025-07-14	358.7900	361.155000	357.1000	360.2900	-0.092%	1,179,749	+12.151%
2025-07-11	356.9400	361.650000	353.8000	360.6200	+0.833%	1,698,326	+12.049%
2025-07-10	360.2100	361.715000	345.7400	357.6400	-0.595%	2,809,572	+12.982%
2025-07-09	360.2700	360.380000	356.0700	359.7800	+0.784%	1,196,602	+12.310%
2025-07-08	359.9800	360.800000	353.9800	356.9800	-0.421%	1,739,360	+13.191%
2025-07-07	362.2200	363.180000	354.9300	358.4900	-1.030%	1,800,819	+12.714%
2025-07-03	359.1100	363.420000	358.3500	362.2200	+1.125%	1,088,101	+11.554%
2025-07-02	355.2100	358.610000	353.4477	358.1900	+0.887%	1,787,628	+12.809%
2025-07-01	355.7800	357.380000	350.0600	355.0400	-0.546%	2,407,924	+13.810%
2025-06-30	353.8400	358.285000	352.1600	356.9900	+1.064%	2,212,556	+13.188%
2025-06-27	353.3700	357.600000	351.6350	353.2300	+1.462%	3,704,374	+14.393%
2025-06-26	343.6700	349.225000	342.2100	348.1400	+1.691%	2,284,689	+16.065%
2025-06-25	346.3500	347.430000	341.7900	342.3500	-0.265%	1,930,170	+18.028%
2025-06-24	335.2950	345.150000	335.2950	343.2600	+3.097%	2,977,934	+17.715%
2025-06-23	331.3200	333.450000	324.3800	332.9500	+0.519%	1,397,853	+21.361%
2025-06-20	335.6600	338.000000	330.7900	331.2300	-1.084%	4,407,215	+21.991%
2025-06-18	329.8500	338.160000	329.8000	334.8600	+1.316%	2,969,142	+20.668%
2025-06-17	336.6300	338.350000	329.8200	330.5100	-2.219%	1,870,167	+22.257%
2025-06-16	330.0900	339.705000	328.2950	338.0100	+4.434%	3,393,439	+19.544%
2025-06-13	324.4900	328.415000	322.3106	323.6600	-2.022%	1,565,425	+24.844%
2025-06-12	322.9800	331.455000	322.4549	330.3400	+1.422%	1,777,321	+22.319%
2025-06-11	323.8600	327.865000	320.3100	325.7100	+0.453%	1,424,025	+24.058%
2025-06-10	327.5000	327.500000	318.7600	324.2400	-0.482%	1,882,177	+24.621%
2025-06-09	332.0100	333.360000	325.4600	325.8100	-1.702%	1,621,813	+24.020%
2025-06-06	331.2000	333.500000	329.7750	331.4500	+1.522%	2,206,481	+21.910%
2025-06-05	328.8700	328.925000	324.4400	326.4800	-0.183%	1,600,949	+23.766%
2025-06-04	327.0000	329.680000	325.5300	327.0800	+0.381%	1,669,745	+23.539%
2025-06-03	322.9600	327.660000	321.0900	325.8400	+2.189%	1,979,041	+24.009%
2025-06-02	319.4800	319.915000	311.9000	318.8600	-0.418%	1,929,142	+26.723%
2025-05-30	322.0500	323.500000	316.8100	320.2000	-1.419%	3,788,252	+26.193%
2025-05-29	329.9000	330.790000	323.3400	324.8100	-0.264%	1,618,185	+24.402%
2025-05-28	329.1200	330.000000	324.9100	325.6700	-0.759%	1,982,698	+24.073%
2025-05-27	324.7200	328.930000	323.3700	328.1600	+2.211%	1,568,849	+23.132%
2025-05-23	315.1900	322.890000	312.9124	321.0600	-0.003%	1,432,398	+25.855%
2025-05-22	319.9600	323.745000	315.7100	321.0700	-0.391%	1,677,806	+25.851%
2025-05-21	324.6000	329.900000	322.0100	322.3300	-1.804%	1,725,604	+25.359%
2025-05-20	326.5300	330.055000	325.5000	328.2500	-0.316%	1,654,516	+23.098%
2025-05-19	323.2200	329.870000	322.2000	329.2900	+0.067%	1,482,174	+22.709%
2025-05-16	328.4200	329.500000	325.1200	329.0700	+0.688%	1,997,690	+22.792%
2025-05-15	326.7500	330.820000	326.2100	326.8200	-0.690%	2,300,632	+23.637%
2025-05-14	330.6300	333.980000	328.2700	329.0900	-0.502%	1,886,783	+22.784%
2025-05-13	323.6900	333.960000	322.2900	330.7500	+2.689%	3,439,071	+22.168%
2025-05-12	324.9500	324.950000	319.1500	322.0900	+3.944%	3,542,369	+25.453%
2025-05-09	309.6800	311.700000	306.7700	309.8700	+0.922%	2,038,726	+30.400%
2025-05-08	304.5400	310.000000	304.2200	307.0400	+1.602%	2,076,705	+31.602%
2025-05-07	299.5100	303.295000	296.9300	302.2000	+1.372%	1,888,870	+33.709%
2025-05-06	296.2800	301.250000	296.0877	298.1100	-0.157%	2,460,451	+35.544%
2025-05-05	296.1700	301.510000	293.0700	298.5800	-0.377%	2,455,025	+35.331%
2025-05-02	293.7200	303.965900	286.6000	299.7100	-0.646%	5,932,238	+34.820%
2025-05-01	302.0000	306.100000	300.2469	301.6600	+2.476%	4,722,713	+33.949%
2025-04-30	284.4200	295.100000	283.0000	294.3700	+1.266%	2,541,698	+37.266%
2025-04-29	287.9700	291.690000	284.8200	290.6900	+1.025%	1,965,345	+39.004%
2025-04-28	288.0600	293.540000	283.1100	287.7400	-0.374%	2,969,782	+40.429%
2025-04-25	285.7700	290.880000	285.7700	288.8200	+0.627%	2,177,484	+39.904%
2025-04-24	277.6000	288.260000	275.9800	287.0200	+4.121%	2,751,643	+40.781%
2025-04-23	288.9500	288.950000	274.9350	275.6600	+3.278%	3,149,028	+46.583%
2025-04-22	263.1500	268.790000	262.4108	266.9100	+2.867%	2,270,723	+51.388%
2025-04-21	264.1200	264.460000	255.1000	259.4700	-3.298%	2,863,477	+55.729%
2025-04-17	272.0000	272.000000	265.9700	268.3200	-0.312%	2,539,744	+50.593%
2025-04-16	272.4400	276.200000	264.8200	269.1600	-2.872%	3,411,359	+50.123%
2025-04-15	278.5000	280.045000	275.4500	277.1200	-0.256%	2,217,556	+45.810%
2025-04-14	282.8200	283.000000	274.0850	277.8300	+0.108%	2,632,038	+45.438%
2025-04-11	268.4700	278.650000	265.0900	277.5300	+2.516%	3,833,273	+45.595%
2025-04-10	273.9900	275.900000	261.5650	270.7200	-4.538%	4,996,047	+49.258%
2025-04-09	249.4600	286.610000	248.1800	283.5900	+12.759%	6,041,196	+42.484%
2025-04-08	264.6500	267.920000	245.3000	251.5000	-0.376%	5,127,519	+60.664%
2025-04-07	237.8500	262.919900	231.8500	252.4500	+2.405%	5,543,485	+60.059%
2025-04-04	249.4600	252.000000	236.5800	246.5200	-5.494%	5,290,998	+63.910%
2025-04-03	260.0300	271.495900	258.6000	260.8500	-8.100%	5,553,701	+54.905%
2025-04-02	270.6900	285.670000	270.0000	283.8400	+2.580%	2,681,462	+42.358%
2025-04-01	271.8100	278.054900	269.8450	276.7000	+1.792%	2,468,835	+46.032%
2025-03-31	268.0000	273.450000	262.6800	271.8300	-0.853%	4,883,121	+48.648%
2025-03-28	278.2600	279.730000	271.6500	274.1700	-2.399%	3,254,508	+47.379%
2025-03-27	283.8100	285.543100	278.1600	280.9100	-1.615%	3,453,060	+43.843%
2025-03-26	297.9700	297.970000	283.6800	285.5200	-4.827%	4,471,924	+41.521%
2025-03-25	303.3000	304.940000	295.9800	300.0000	-0.938%	3,369,608	+34.690%
2025-03-24	300.4900	304.540000	298.5600	302.8400	+2.505%	2,851,400	+33.427%
2025-03-21	291.7400	296.249900	289.4900	295.4400	-0.030%	3,105,121	+36.769%
2025-03-20	291.1000	300.240000	290.1200	295.5300	+0.329%	3,395,585	+36.727%
2025-03-19	290.7500	299.055000	290.1700	294.5600	+1.349%	3,117,971	+37.177%
2025-03-18	293.8200	295.580000	288.3650	290.6400	-2.217%	2,579,479	+39.028%
2025-03-17	295.2000	300.760000	293.6200	297.2300	+1.233%	2,911,038	+35.945%
2025-03-14	290.4500	294.610000	286.6000	293.6100	+3.493%	3,241,324	+37.621%
2025-03-13	290.0000	291.020000	280.4600	283.7000	-2.856%	5,278,692	+42.429%
2025-03-12	297.4600	300.040000	285.5400	292.0400	+3.447%	5,531,456	+38.361%
2025-03-11	276.5300	287.390000	274.6036	282.3100	+1.693%	4,166,529	+43.130%
2025-03-10	275.8800	282.670000	272.6700	277.6100	-2.586%	4,081,479	+45.553%
2025-03-07	275.5500	286.150000	273.7101	284.9800	+2.677%	4,479,588	+41.789%
2025-03-06	277.2200	280.665000	272.2800	277.5500	-3.538%	3,257,639	+45.585%
2025-03-05	283.4500	288.760000	278.4600	287.7300	+3.048%	3,602,474	+40.434%
2025-03-04	273.1200	285.560000	267.6300	279.2200	+0.273%	6,757,948	+44.714%
2025-03-03	294.9800	296.720000	276.2000	278.4600	-5.066%	4,176,480	+45.109%
2025-02-28	289.4500	293.380000	284.7900	293.3200	+1.012%	3,938,983	+37.757%
2025-02-27	300.4500	301.960000	288.9100	290.3800	-2.344%	4,476,938	+39.152%
2025-02-26	292.0900	299.600000	290.5700	297.3500	+3.408%	4,256,350	+35.890%
2025-02-25	287.2000	292.650000	282.4300	287.5500	-0.794%	5,957,904	+40.522%
2025-02-24	297.5400	298.790000	285.5100	289.8500	-2.529%	5,636,059	+39.407%
2025-02-21	308.7400	309.400000	295.0200	297.3700	-3.708%	4,294,708	+35.881%
2025-02-20	309.2000	310.000000	305.8402	308.8200	-0.197%	1,939,314	+30.843%
2025-02-19	310.5800	311.742000	307.3000	309.4300	-1.178%	2,638,901	+30.585%
2025-02-18	313.1700	316.585000	310.3900	313.1200	+1.278%	2,600,081	+29.046%
2025-02-14	309.5200	311.375000	307.5000	309.1700	+0.442%	2,478,131	+30.695%
2025-02-13	312.7600	312.760000	304.0700	307.8100	-0.668%	2,974,167	+31.273%
2025-02-12	308.2000	311.960000	305.6900	309.8800	-2.095%	2,596,103	+30.396%
2025-02-11	317.3600	318.250000	311.1000	316.5100	-1.054%	3,125,921	+27.664%
2025-02-10	314.6900	320.150000	312.4501	319.8800	+2.182%	2,632,586	+26.319%
2025-02-07	318.1000	322.639900	311.9700	313.0500	-0.886%	2,548,900	+29.075%
2025-02-06	316.0900	323.680000	312.7700	315.8500	+0.190%	3,303,952	+27.931%
2025-02-05	315.5500	316.760000	311.3000	315.2500	+0.175%	3,044,140	+28.174%
2025-02-04	319.0100	319.600000	313.0100	314.7000	-0.225%	2,281,065	+28.398%
2025-02-03	317.3400	322.100000	311.1239	315.4100	-3.379%	3,019,148	+28.109%

document.getElementById("dSd5Zj").onerror = function(){this.style.display='none';}; .dark-mode .h8HscK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8HscK{ color: #333333; background-color: white; border: 2px solid #333333; }ETNEaton Corporation, plcstock NYSE

ETN
Eaton Corporation, plc
stock NYSE