Dark

ETN
Eaton Corporation, plc
stock NYSE

Market Open

Sep 10, 2026 1:00:16 PM EDT

408.84USD-1.537%(-6.38)638,830

408.79Bid 430.50Ask 21.71Spread

Pre-market

Sep 10, 2026 9:28:30 AM EDT

409.45USD-1.390%(-5.77)4,077

After-hours

Sep 9, 2026 4:58:30 PM EDT

415.00USD-0.077%(-0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	410.9400	414.340000	405.7400	408.8400	-1.537%	638,830	0.000%
2026-09-09	420.0500	424.225000	415.1600	415.2200	-1.637%	1,775,433	-1.537%
2026-09-08	423.6800	430.250000	419.5000	422.1300	+2.746%	2,035,483	-3.148%
2026-09-04	400.9000	411.235000	400.0500	410.8500	+3.457%	1,890,566	-0.489%
2026-09-03	390.0300	397.870000	384.7701	397.1200	+1.604%	1,477,441	+2.951%
2026-09-02	391.2750	394.890000	386.0000	390.8500	+0.036%	1,631,295	+4.603%
2026-09-01	397.9900	401.000000	387.0000	390.7100	-2.779%	2,022,778	+4.640%
2026-08-31	403.0000	406.980000	399.7500	401.8800	-0.223%	2,166,670	+1.732%
2026-08-28	417.5000	419.030000	402.3100	402.7800	-3.187%	1,824,616	+1.505%
2026-08-27	427.6200	427.960000	415.2101	416.0400	-0.811%	1,622,827	-1.731%
2026-08-26	411.9700	420.930000	409.7750	419.4400	+2.502%	1,794,247	-2.527%
2026-08-25	418.3300	419.990000	407.4701	409.2000	+0.130%	1,521,611	-0.088%
2026-08-24	415.2300	417.989900	406.9500	408.6700	-2.512%	1,574,117	+0.042%
2026-08-21	419.5000	423.510000	416.2100	419.2000	+0.942%	1,749,825	-2.471%
2026-08-20	422.0500	425.420900	415.1500	415.2900	-2.209%	1,684,448	-1.553%
2026-08-19	435.1200	436.950000	417.2200	424.6700	-1.544%	1,748,999	-3.728%
2026-08-18	444.1900	444.890000	428.9000	431.3300	-5.285%	2,120,722	-5.214%
2026-08-17	458.9600	458.960000	449.0000	455.4000	+0.862%	1,605,434	-10.224%
2026-08-14	453.7600	456.670000	449.0100	451.5100	-0.401%	1,401,313	-9.451%
2026-08-13	459.3100	459.380600	452.5000	453.3300	-1.441%	1,565,133	-9.814%
2026-08-12	476.0200	478.000000	459.0300	459.9600	+0.146%	1,662,993	-11.114%
2026-08-11	446.9700	463.750000	446.5000	459.2900	+3.221%	1,840,582	-10.984%
2026-08-10	453.9000	453.930000	444.0700	444.9600	-0.829%	1,394,801	-8.118%
2026-08-07	451.7700	455.820000	444.5500	448.6800	+0.109%	1,721,862	-8.879%
2026-08-06	444.9500	457.780000	442.0000	448.1900	+0.203%	1,754,039	-8.780%
2026-08-05	445.2000	453.499900	443.6701	447.2800	+0.564%	2,178,472	-8.594%
2026-08-04	451.2900	451.955000	434.3000	444.7700	+1.492%	3,028,284	-8.078%
2026-08-03	413.9400	438.760000	410.1500	438.2300	+5.547%	3,635,183	-6.707%
2026-07-31	420.0000	420.000000	394.4100	415.2000	+7.317%	4,550,703	-1.532%
2026-07-30	381.5000	389.385000	378.5800	386.8900	+6.911%	3,899,081	+5.673%
2026-07-29	382.2000	386.520000	358.1250	361.8800	-6.312%	4,515,052	+12.977%
2026-07-28	383.2700	388.570000	375.7500	386.2600	-3.106%	2,964,370	+5.846%
2026-07-27	404.0000	407.660000	387.5000	398.6400	-1.344%	2,139,774	+2.559%
2026-07-24	409.8300	414.920000	400.8700	404.0700	-2.664%	1,564,440	+1.180%
2026-07-23	402.6900	417.425000	402.6900	415.1300	+2.020%	1,828,075	-1.515%
2026-07-22	398.0500	412.480000	397.8600	406.9100	+0.983%	1,771,201	+0.474%
2026-07-21	410.3800	412.210000	401.9000	402.9500	+0.384%	1,883,946	+1.462%
2026-07-20	408.2100	413.460000	399.2700	401.4100	+0.355%	1,651,149	+1.851%
2026-07-17	385.4600	404.710000	382.0000	399.9900	+0.939%	2,650,009	+2.213%
2026-07-16	401.7900	406.620000	390.8650	396.2700	-4.018%	3,239,123	+3.172%
2026-07-15	419.0000	419.000000	401.4600	412.8600	-0.640%	1,946,210	-0.974%
2026-07-14	411.4000	417.000000	407.5000	415.5200	+3.145%	1,918,565	-1.608%
2026-07-13	403.1100	407.230000	397.1000	402.8500	-1.088%	1,682,852	+1.487%
2026-07-10	403.0200	411.672700	401.8400	407.2800	+0.357%	1,404,403	+0.383%
2026-07-09	411.5500	414.855900	403.6500	405.8300	+1.569%	1,706,242	+0.742%
2026-07-08	391.6200	401.609900	390.7000	399.5600	+0.981%	1,754,426	+2.323%
2026-07-07	404.0500	406.000000	388.0974	395.6800	-4.291%	2,329,998	+3.326%
2026-07-06	405.5900	420.245000	404.4000	413.4200	+3.739%	1,765,054	-1.108%
2026-07-02	408.7700	414.740000	392.3000	398.5200	-3.345%	2,602,225	+2.590%
2026-07-01	419.9900	423.450000	404.7400	412.3100	-3.241%	2,379,702	-0.842%
2026-06-30	411.0000	427.930000	409.9300	426.1200	+4.375%	2,537,642	-4.055%
2026-06-29	404.0600	411.740000	401.3250	408.2600	+1.386%	2,201,351	+0.142%
2026-06-26	410.5500	413.143900	398.1200	402.6800	-4.094%	5,273,197	+1.530%
2026-06-25	414.9100	426.000000	413.9700	419.8700	+3.777%	1,896,782	-2.627%
2026-06-24	405.0100	412.730000	400.5100	404.5900	-0.170%	2,396,960	+1.050%
2026-06-23	421.5500	421.550000	405.2800	405.2800	-6.999%	2,459,027	+0.878%
2026-06-22	426.9800	436.740000	422.6100	435.7800	+3.322%	2,571,549	-6.182%
2026-06-18	420.8400	425.920000	414.7300	421.7700	+2.961%	3,715,593	-3.066%
2026-06-17	414.1400	419.170000	408.0000	409.6400	+0.473%	2,242,452	-0.195%
2026-06-16	409.2800	415.620000	407.2300	407.7100	+0.160%	1,788,703	+0.277%
2026-06-15	403.0800	412.040000	402.9500	407.0600	+4.004%	2,337,012	+0.437%
2026-06-12	396.5500	399.130000	388.3360	391.3900	-0.572%	2,175,309	+4.458%
2026-06-11	382.0000	396.180000	378.0600	393.6400	+4.842%	2,639,790	+3.861%
2026-06-10	395.5500	399.830000	375.0400	375.4600	-6.537%	3,555,517	+8.890%
2026-06-09	407.0000	413.250000	386.6201	401.7200	-0.352%	2,335,806	+1.772%
2026-06-08	400.1300	406.510000	398.1000	403.1400	+1.818%	2,100,866	+1.414%
2026-06-05	408.5500	410.610000	393.1700	395.9400	-5.416%	2,538,046	+3.258%
2026-06-04	416.7400	421.570000	408.7626	418.6100	-0.617%	1,859,801	-2.334%
2026-06-03	420.0000	426.585000	414.6550	421.2100	+0.860%	2,181,779	-2.937%
2026-06-02	405.6100	419.680000	404.7501	417.6200	+4.384%	2,074,534	-2.102%
2026-06-01	396.0800	404.230000	393.5950	400.0800	-0.130%	2,339,328	+2.190%
2026-05-29	402.3900	404.280000	397.5000	400.6000	-0.333%	3,322,003	+2.057%
2026-05-28	403.2000	406.480000	389.0000	401.9400	-1.090%	2,319,615	+1.717%
2026-05-27	402.7200	406.830000	395.3000	406.3700	+0.804%	2,847,808	+0.608%
2026-05-26	400.0700	409.650000	398.0000	403.1300	+3.010%	2,856,642	+1.416%
2026-05-22	385.3500	395.210000	380.5600	391.3500	+2.579%	2,354,562	+4.469%
2026-05-21	380.0000	384.950000	377.2000	381.5100	+0.479%	1,930,983	+7.164%
2026-05-20	373.7700	382.455000	371.4600	379.6900	+2.100%	2,684,625	+7.677%
2026-05-19	372.4100	377.169900	367.6400	371.8800	-2.616%	2,951,890	+9.939%
2026-05-18	398.2100	398.210000	375.5600	381.8700	-4.399%	2,862,905	+7.063%
2026-05-15	399.3200	402.120000	395.3500	399.4400	-2.122%	3,253,272	+2.353%
2026-05-14	409.9900	409.990000	403.0750	408.1000	+0.285%	2,011,915	+0.181%
2026-05-13	406.1700	409.600000	400.5593	406.9400	+1.347%	2,316,810	+0.467%
2026-05-12	415.4800	415.980000	396.1900	401.5300	-4.169%	2,953,086	+1.821%
2026-05-11	402.0400	420.880000	396.4400	419.0000	+4.356%	3,724,673	-2.425%
2026-05-08	400.5600	406.850000	399.0000	401.5100	+0.591%	2,386,947	+1.826%
2026-05-07	419.0000	419.895000	396.2100	399.1500	-5.278%	3,589,988	+2.428%
2026-05-06	423.9700	423.970000	409.0200	421.3900	+2.563%	3,289,671	-2.978%
2026-05-05	397.7700	415.930000	388.2600	410.8600	-2.741%	6,876,488	-0.492%
2026-05-04	426.2300	434.750000	421.9300	422.4400	-0.731%	3,298,398	-3.219%
2026-05-01	435.0000	435.430000	422.8350	425.5500	-1.723%	2,478,385	-3.927%
2026-04-30	417.6600	434.300000	417.6500	433.0100	+5.414%	3,250,978	-5.582%
2026-04-29	416.8600	418.630000	407.3600	410.7700	-0.557%	1,932,438	-0.470%
2026-04-28	408.0000	416.410000	401.6500	413.0700	-0.888%	2,484,187	-1.024%
2026-04-27	425.4000	426.380000	414.2022	416.7700	-1.687%	2,463,881	-1.903%
2026-04-24	430.0500	432.340000	422.0300	423.9200	-0.137%	2,490,311	-3.557%
2026-04-23	417.2300	429.310000	416.2600	424.5000	+2.568%	2,912,108	-3.689%
2026-04-22	417.3100	419.470000	411.8900	413.8700	+1.018%	2,683,047	-1.215%
2026-04-21	410.6200	418.380000	409.1300	409.7000	+0.523%	2,021,473	-0.210%
2026-04-20	407.0000	409.660000	403.9200	407.5700	+0.335%	2,416,011	+0.312%
2026-04-17	395.2600	410.910000	394.2800	406.2100	+3.432%	2,624,652	+0.647%
2026-04-16	394.0100	395.955000	387.6600	392.7300	-0.590%	1,815,748	+4.102%
2026-04-15	400.4400	401.335000	389.4000	395.0600	-1.702%	2,266,931	+3.488%
2026-04-14	402.7600	407.830000	397.4900	401.9000	-0.362%	1,826,323	+1.727%
2026-04-13	403.8500	404.750000	395.1800	403.3600	+0.089%	1,818,292	+1.359%
2026-04-10	404.2200	407.010000	401.1000	403.0000	+0.639%	2,219,499	+1.449%
2026-04-09	386.0000	401.110000	385.7100	400.4400	+3.854%	2,134,152	+2.098%
2026-04-08	388.5000	390.970000	381.1700	385.5800	+4.536%	2,255,127	+6.032%
2026-04-07	363.0000	369.110000	359.7100	368.8500	+1.363%	2,185,332	+10.842%
2026-04-06	361.0000	364.210000	357.0701	363.8900	+0.773%	1,361,015	+12.353%
2026-04-02	354.3150	365.985000	351.6400	361.1000	-1.220%	1,424,556	+13.221%
2026-04-01	362.0600	368.430000	361.7400	365.5600	+2.206%	1,980,679	+11.839%
2026-03-31	347.2850	359.280000	346.1000	357.6700	+4.116%	2,175,055	+14.306%
2026-03-30	359.8900	363.915000	342.0000	343.5300	-3.870%	3,239,171	+19.011%
2026-03-27	356.5800	363.320000	355.5400	357.3600	+0.073%	2,152,353	+14.406%
2026-03-26	370.7500	373.380000	356.6700	357.1000	-4.773%	2,036,886	+14.489%
2026-03-25	378.4700	380.445000	372.7675	375.0000	+0.241%	2,527,428	+9.024%
2026-03-24	359.6800	375.930000	356.6425	374.1000	+3.992%	2,666,116	+9.286%
2026-03-23	362.6900	370.970000	359.5600	359.7400	+0.824%	2,618,513	+13.649%
2026-03-20	361.4900	367.054200	353.6501	356.8000	-0.952%	4,218,378	+14.585%
2026-03-19	353.8800	362.991554	348.8500	360.2300	-0.086%	2,145,059	+13.494%
2026-03-18	365.0000	370.380000	359.8400	360.5400	-0.937%	2,240,225	+13.397%
2026-03-17	365.7300	366.630000	355.2600	363.9500	+0.806%	1,942,318	+12.334%
2026-03-16	360.9700	368.000000	359.3600	361.0400	+1.587%	3,493,885	+13.240%
2026-03-13	351.2000	360.990000	346.0000	355.4000	+1.939%	3,581,913	+15.037%
2026-03-12	352.1700	355.130000	345.4400	348.6400	-2.010%	2,429,165	+17.267%
2026-03-11	361.0100	362.970000	355.3950	355.7900	-1.460%	2,808,179	+14.910%
2026-03-10	353.6700	368.290000	351.5800	361.0600	+2.032%	3,646,415	+13.233%
2026-03-09	343.3200	355.560000	338.2500	353.8700	+1.760%	3,409,146	+15.534%
2026-03-06	346.3000	353.850000	340.6550	347.7500	-1.984%	3,795,052	+17.567%
2026-03-05	351.2800	356.295000	345.7700	354.7900	+0.093%	3,220,457	+15.234%
2026-03-04	357.9200	360.990000	351.3090	354.4600	-0.309%	1,792,987	+15.342%
2026-03-03	362.8100	365.830000	350.7500	355.5600	-5.787%	2,864,214	+14.985%
2026-03-02	369.8400	378.070000	367.6200	377.4000	+0.394%	1,827,555	+8.331%
2026-02-27	366.7800	376.459900	365.3000	375.9200	+0.355%	2,168,638	+8.757%
2026-02-26	373.1500	374.720000	360.2600	374.5900	+0.284%	2,227,326	+9.143%
2026-02-25	374.1800	377.060000	368.8500	373.5300	-0.275%	2,299,873	+9.453%
2026-02-24	364.0000	377.749900	363.1700	374.5600	+3.455%	2,387,525	+9.152%
2026-02-23	367.1200	368.535000	359.8400	362.0500	-3.034%	2,920,568	+12.924%
2026-02-20	375.1700	378.499900	370.0200	373.3800	-1.044%	2,600,502	+9.497%
2026-02-19	379.0000	382.900000	375.7400	377.3200	-0.804%	2,277,260	+8.354%
2026-02-18	393.8900	397.000000	379.0200	380.3800	-2.838%	2,739,889	+7.482%
2026-02-17	386.7800	393.230000	384.3590	391.4900	+0.575%	2,094,330	+4.432%
2026-02-13	392.2100	394.500000	385.2500	389.2500	-0.277%	2,253,509	+5.033%
2026-02-12	400.0000	408.450000	388.5100	390.3300	-1.454%	4,603,159	+4.742%
2026-02-11	394.0000	401.000000	390.5982	396.0900	+4.933%	3,826,177	+3.219%
2026-02-10	378.9500	382.200000	375.5250	377.4700	+0.109%	1,794,946	+8.311%
2026-02-09	373.0000	380.520000	370.7600	377.0600	+0.867%	2,809,283	+8.428%
2026-02-06	359.3100	374.900000	357.6850	373.8200	+5.399%	3,105,931	+9.368%
2026-02-05	360.7800	362.210000	353.3500	354.6700	-2.830%	3,303,101	+15.273%
2026-02-04	365.6000	377.120000	355.0000	365.0000	+0.681%	5,131,215	+12.011%
2026-02-03	349.5100	375.890000	344.6400	362.5300	+0.860%	5,869,037	+12.774%
2026-02-02	351.1750	361.330000	350.3500	359.4400	+2.282%	3,867,401	+13.744%
2026-01-30	350.8600	355.409900	347.0300	351.4200	-0.832%	4,260,986	+16.339%
2026-01-29	355.1800	360.630000	350.3610	354.3700	+2.030%	4,065,137	+15.371%
2026-01-28	341.0400	349.230000	340.0000	347.3200	+1.797%	3,072,495	+17.713%
2026-01-27	332.7000	341.960000	329.2300	341.1900	+2.681%	2,814,381	+19.828%
2026-01-26	331.2200	333.630000	327.5000	332.2800	+0.320%	2,805,711	+23.041%
2026-01-23	335.6200	336.770000	330.6800	331.2200	-0.844%	2,235,616	+23.435%
2026-01-22	342.1200	343.000000	331.6100	334.0400	-1.160%	2,548,766	+22.393%
2026-01-21	340.0100	342.590000	334.4400	337.9600	+0.110%	3,426,282	+20.973%
2026-01-20	337.7800	344.700000	336.5040	337.5900	-1.792%	2,869,636	+21.105%
2026-01-16	343.4500	349.600000	340.5700	343.7500	+3.086%	3,768,454	+18.935%
2026-01-15	336.5200	341.138100	332.5400	333.4600	+0.701%	2,127,413	+22.605%
2026-01-14	331.0700	334.468200	328.2250	331.1400	-0.373%	2,147,832	+23.464%
2026-01-13	329.8700	334.000000	329.7600	332.3800	+0.997%	2,521,503	+23.004%
2026-01-12	323.0900	330.170000	323.0900	329.1000	+1.414%	2,166,760	+24.230%
2026-01-09	322.1500	325.220000	320.7900	324.5100	+1.226%	2,653,512	+25.987%
2026-01-08	320.1100	320.860000	315.7750	320.5800	-0.648%	4,582,189	+27.531%
2026-01-07	333.0000	333.270000	320.5700	322.6700	-3.093%	3,166,046	+26.705%
2026-01-06	322.3300	333.070000	315.7600	332.9700	+3.323%	3,246,589	+22.786%
2026-01-05	324.4100	330.937200	321.9300	322.2600	-1.543%	3,381,619	+26.867%
2026-01-02	323.2100	328.210000	321.2200	327.3100	+2.763%	2,559,333	+24.909%
2025-12-31	322.0000	322.000000	318.1300	318.5100	-0.732%	1,553,865	+28.360%
2025-12-30	321.4800	322.275100	320.0500	320.8600	-0.184%	1,727,313	+27.420%
2025-12-29	322.3400	325.430000	320.6700	321.4500	-0.223%	1,948,914	+27.186%
2025-12-26	323.2800	323.530000	321.3200	322.1700	-0.463%	1,100,856	+26.902%
2025-12-24	323.4150	324.070000	321.1500	323.6700	+0.266%	766,455	+26.314%
2025-12-23	319.6600	324.205000	319.1950	322.8100	+0.755%	2,197,116	+26.650%
2025-12-22	322.6100	322.770000	318.2700	320.3900	+0.815%	2,080,366	+27.607%
2025-12-19	315.6800	320.710000	315.4500	317.8000	+0.586%	7,357,343	+28.647%
2025-12-18	322.0400	323.080000	314.0000	315.9500	+0.041%	3,826,602	+29.400%
2025-12-17	329.2500	331.120000	311.9150	315.8200	-4.277%	7,694,386	+29.453%
2025-12-16	333.2150	334.305000	326.7100	329.9300	-0.984%	2,527,409	+23.917%
2025-12-15	334.5000	336.040000	331.7200	333.2100	+0.371%	2,568,954	+22.697%
2025-12-12	349.1700	349.980000	329.4000	331.9800	-5.246%	3,921,907	+23.152%
2025-12-11	350.5100	351.140000	341.5600	350.3600	-0.874%	2,405,623	+16.691%
2025-12-10	343.8700	354.370000	342.2100	353.4500	+3.421%	2,554,134	+15.671%
2025-12-09	344.0900	348.640000	341.5500	341.7600	-0.475%	2,149,666	+19.628%
2025-12-08	337.4500	345.690000	336.1300	343.3900	+1.697%	3,733,865	+19.060%
2025-12-05	338.8900	341.420000	336.0000	337.6600	-0.375%	1,845,606	+21.080%
2025-12-04	335.4800	340.900000	332.5000	338.9300	+1.001%	2,351,829	+20.627%
2025-12-03	330.5000	336.199900	323.5700	335.5700	+0.738%	3,079,383	+21.834%
2025-12-02	343.5000	343.780000	332.8800	333.1100	-1.943%	3,850,288	+22.734%
2025-12-01	342.6500	343.890000	338.4000	339.7100	-1.787%	2,248,798	+20.350%
2025-11-28	344.4000	347.890000	341.6400	345.8900	+1.229%	935,120	+18.199%
2025-11-26	338.5500	344.600000	337.1800	341.6900	+1.497%	2,474,729	+19.652%
2025-11-25	329.9900	339.070000	324.7100	336.6500	+1.882%	3,968,824	+21.444%
2025-11-24	334.7300	335.639900	329.2700	330.4300	-0.386%	3,672,784	+23.730%
2025-11-21	329.0400	332.220000	320.2039	331.7100	+1.073%	4,397,591	+23.252%
2025-11-20	356.3800	357.780000	326.9500	328.1900	-5.051%	4,550,624	+24.574%
2025-11-19	339.9700	346.220000	338.6800	345.6500	+2.176%	2,650,766	+18.281%
2025-11-18	340.3250	343.000000	335.1000	338.2900	-1.301%	3,158,325	+20.855%
2025-11-17	351.9600	353.490000	339.8400	342.7500	-2.736%	3,019,730	+19.282%
2025-11-14	350.0000	361.000000	347.0000	352.3900	-0.474%	3,385,162	+16.019%
2025-11-13	367.0900	368.480000	352.3700	354.0700	-4.150%	2,762,312	+15.469%
2025-11-12	368.0100	372.000000	366.3700	369.4000	+0.405%	1,962,092	+10.677%
2025-11-11	377.2300	380.000000	366.7500	367.9100	-3.072%	3,103,733	+11.125%
2025-11-10	380.9200	382.560000	372.4000	379.5700	+1.552%	1,801,833	+7.711%
2025-11-07	371.0500	376.070000	364.2000	373.7700	-0.962%	2,604,836	+9.383%
2025-11-06	384.0700	386.610000	373.8500	377.4000	-2.086%	2,235,866	+8.331%
2025-11-05	377.6100	394.140000	376.6600	385.4400	+2.044%	3,075,959	+6.071%
2025-11-04	360.6300	382.630000	352.1000	377.7200	-2.289%	7,551,357	+8.239%
2025-11-03	385.1100	387.390000	378.2500	386.5700	+1.313%	3,254,494	+5.761%
2025-10-31	386.0200	393.590000	379.2200	381.5600	-0.399%	2,407,267	+7.150%
2025-10-30	384.4900	390.110000	379.2600	383.0900	-1.202%	3,112,798	+6.722%
2025-10-29	376.8800	390.000000	376.2820	387.7500	+3.122%	2,245,001	+5.439%
2025-10-28	379.8600	381.060000	373.4300	376.0100	-0.982%	1,551,358	+8.731%
2025-10-27	381.0000	381.000000	376.5300	379.7400	+0.917%	1,772,600	+7.663%
2025-10-24	379.1400	381.310000	376.1150	376.2900	+1.045%	1,650,410	+8.650%
2025-10-23	361.3600	373.820000	361.3600	372.4000	+3.272%	1,601,613	+9.785%
2025-10-22	378.0900	379.580000	353.5550	360.6000	-3.443%	4,029,365	+13.378%
2025-10-21	377.6400	378.460000	371.4350	373.4600	-1.120%	2,335,107	+9.474%
2025-10-20	375.6200	379.018900	374.6000	377.6900	+1.176%	1,331,657	+8.248%
2025-10-17	373.4000	379.010000	370.2601	373.3000	-0.610%	1,733,043	+9.520%
2025-10-16	385.8900	386.670000	372.1515	375.5900	-1.606%	1,597,471	+8.853%
2025-10-15	379.7400	385.960000	375.4000	381.7200	+1.969%	1,589,473	+7.105%
2025-10-14	368.7300	379.150000	364.3600	374.3500	-0.272%	1,669,488	+9.213%
2025-10-13	374.7300	379.190000	372.8328	375.3700	+1.704%	2,090,196	+8.917%
2025-10-10	379.3600	387.620000	369.0800	369.0800	-2.150%	2,164,700	+10.773%
2025-10-09	381.5750	381.870000	373.2900	377.1900	+0.130%	1,723,584	+8.391%
2025-10-08	372.6300	378.940000	370.2200	376.7000	+1.553%	2,168,576	+8.532%
2025-10-07	382.0000	384.860000	367.4900	370.9400	-2.389%	2,321,869	+10.217%
2025-10-06	380.0000	385.672400	377.5600	380.0200	+1.757%	1,852,186	+7.584%
2025-10-03	377.8000	378.040000	371.6100	373.4600	-0.876%	1,372,536	+9.474%
2025-10-02	376.0700	381.580000	370.8000	376.7600	+0.781%	1,778,006	+8.515%
2025-10-01	369.6600	378.030000	369.0900	373.8400	-0.110%	1,590,582	+9.362%
2025-09-30	366.4500	374.990000	366.4500	374.2500	+1.934%	1,805,959	+9.242%
2025-09-29	370.0100	370.980000	367.0200	367.1500	+0.429%	1,466,252	+11.355%
2025-09-26	365.0100	366.510000	360.2650	365.5800	+0.230%	1,625,419	+11.833%
2025-09-25	366.8600	368.160000	360.3400	364.7400	-2.007%	2,029,278	+12.091%
2025-09-24	369.8200	373.620000	368.2150	372.2100	+1.001%	2,290,761	+9.841%
2025-09-23	381.7600	382.000000	366.0600	368.5200	-2.588%	2,776,645	+10.941%
2025-09-22	374.0800	382.920000	371.9200	378.3100	+1.017%	2,399,700	+8.070%
2025-09-19	373.6000	375.360000	369.9800	374.5000	+0.870%	3,483,273	+9.170%
2025-09-18	366.9800	374.060000	364.4500	371.2700	+2.180%	1,857,903	+10.119%
2025-09-17	370.5900	371.455000	359.2800	363.3500	-2.112%	3,481,432	+12.520%
2025-09-16	378.0000	378.980000	369.6500	371.1900	-1.158%	2,251,110	+10.143%
2025-09-15	370.0200	378.160000	369.1900	375.5400	+2.635%	3,031,539	+8.867%
2025-09-12	359.9300	367.680000	358.7800	365.9000	+1.616%	3,108,477	+11.735%
2025-09-11	363.6800	365.307100	359.3800	360.0800	-0.599%	2,253,528	+13.541%
2025-09-10	359.5900	365.430000	357.0000	362.2500	+4.026%	3,483,952	+12.861%
2025-09-09	349.9400	350.270000	343.6400	348.2300	-0.361%	1,763,305	+17.405%
2025-09-08	350.0000	352.580000	347.7650	349.4900	+0.132%	1,631,966	+16.982%
2025-09-05	350.4700	351.280000	342.2700	349.0300	+0.233%	2,120,796	+17.136%
2025-09-04	344.2200	348.270000	341.6100	348.2200	+1.525%	1,859,362	+17.409%
2025-09-03	345.7800	346.065000	339.6600	342.9900	-0.221%	1,521,312	+19.199%
2025-09-02	343.1300	344.600000	339.8900	343.7500	-1.544%	2,464,064	+18.935%
2025-08-29	354.9500	356.520000	345.2700	349.1400	-1.745%	2,386,266	+17.099%
2025-08-28	353.6600	357.155000	352.6700	355.3400	+1.121%	1,773,137	+15.056%
2025-08-27	350.9600	353.677400	350.0000	351.4000	-0.176%	1,434,520	+16.346%
2025-08-26	346.3000	353.130000	345.7100	352.0200	+1.811%	1,995,011	+16.141%
2025-08-25	349.3100	350.130000	345.7200	345.7600	-0.532%	1,251,552	+18.244%
2025-08-22	346.6950	353.080000	345.1000	347.6100	+0.646%	1,965,142	+17.615%
2025-08-21	345.1900	348.610000	344.2900	345.3800	-0.243%	1,455,380	+18.374%
2025-08-20	344.0400	347.560000	339.2600	346.2200	-0.797%	2,454,668	+18.087%
2025-08-19	352.7200	353.500000	347.2350	349.0000	-1.273%	1,870,499	+17.146%
2025-08-18	349.8700	354.050000	348.7085	353.5000	+0.704%	1,158,547	+15.655%
2025-08-15	355.0000	355.000000	350.2700	351.0300	-1.146%	1,899,900	+16.469%
2025-08-14	353.6300	358.685600	352.0300	355.1000	-0.669%	1,895,618	+15.134%
2025-08-13	364.2000	365.200000	351.7800	357.4900	-1.599%	2,751,572	+14.364%
2025-08-12	361.6900	363.605000	358.8400	363.3000	+0.886%	2,489,104	+12.535%
2025-08-11	362.4000	363.245000	358.0100	360.1100	-0.752%	2,850,167	+13.532%
2025-08-08	362.0000	364.120000	359.4000	362.8400	+0.744%	2,139,604	+12.678%
2025-08-07	360.0000	361.285000	354.0001	360.1600	+0.558%	3,058,114	+13.516%
2025-08-06	358.6000	362.670000	354.3300	358.1600	+0.480%	4,507,528	+14.150%
2025-08-05	360.9400	363.790000	353.7000	356.4500	-7.358%	7,068,161	+14.698%
2025-08-04	383.7100	386.525000	382.6100	384.7600	+0.910%	2,741,928	+6.258%
2025-08-01	374.5100	382.995000	373.0501	381.2900	-0.892%	2,417,151	+7.225%
2025-07-31	390.1300	396.280000	384.1200	384.7200	-1.377%	2,900,027	+6.269%
2025-07-30	392.0900	393.850000	387.2600	390.0900	+0.021%	2,727,033	+4.807%
2025-07-29	394.2600	395.620000	387.0550	390.0100	-0.700%	1,777,147	+4.828%
2025-07-28	399.5600	399.560000	391.5200	392.7600	+0.150%	2,334,879	+4.094%
2025-07-25	388.0000	393.070000	387.8000	392.1700	+1.889%	2,107,366	+4.251%
2025-07-24	382.0000	386.170000	380.2400	384.9000	+1.226%	1,658,976	+6.220%
2025-07-23	376.5000	382.200000	375.8500	380.2400	+2.037%	2,355,350	+7.522%
2025-07-22	372.1000	373.860000	365.0000	372.6500	-0.270%	1,805,263	+9.712%
2025-07-21	379.7000	379.900000	373.5650	373.6600	-1.310%	2,445,239	+9.415%
2025-07-18	382.7300	384.510000	378.0000	378.6200	-0.552%	2,941,050	+7.982%
2025-07-17	375.8700	380.810000	374.9550	380.7200	+4.913%	3,687,448	+7.386%
2025-07-16	362.1200	364.305000	356.7207	362.8900	+0.215%	1,756,478	+12.662%
2025-07-15	369.7450	371.140000	361.5054	362.1100	+0.505%	2,062,119	+12.905%
2025-07-14	358.7900	361.155000	357.1000	360.2900	-0.092%	1,179,749	+13.475%
2025-07-11	356.9400	361.650000	353.8000	360.6200	+0.833%	1,698,326	+13.371%
2025-07-10	360.2100	361.715000	345.7400	357.6400	-0.595%	2,809,572	+14.316%
2025-07-09	360.2700	360.380000	356.0700	359.7800	+0.784%	1,196,602	+13.636%
2025-07-08	359.9800	360.800000	353.9800	356.9800	-0.421%	1,739,360	+14.527%
2025-07-07	362.2200	363.180000	354.9300	358.4900	-1.030%	1,800,819	+14.045%
2025-07-03	359.1100	363.420000	358.3500	362.2200	+1.125%	1,088,101	+12.871%
2025-07-02	355.2100	358.610000	353.4477	358.1900	+0.887%	1,787,628	+14.141%
2025-07-01	355.7800	357.380000	350.0600	355.0400	-0.546%	2,407,924	+15.153%
2025-06-30	353.8400	358.285000	352.1600	356.9900	+1.064%	2,212,556	+14.524%
2025-06-27	353.3700	357.600000	351.6350	353.2300	+1.462%	3,704,374	+15.743%
2025-06-26	343.6700	349.225000	342.2100	348.1400	+1.691%	2,284,689	+17.436%
2025-06-25	346.3500	347.430000	341.7900	342.3500	-0.265%	1,930,170	+19.422%
2025-06-24	335.2950	345.150000	335.2950	343.2600	+3.097%	2,977,934	+19.105%
2025-06-23	331.3200	333.450000	324.3800	332.9500	+0.519%	1,397,853	+22.793%
2025-06-20	335.6600	338.000000	330.7900	331.2300	-1.084%	4,407,215	+23.431%
2025-06-18	329.8500	338.160000	329.8000	334.8600	+1.316%	2,969,142	+22.093%
2025-06-17	336.6300	338.350000	329.8200	330.5100	-2.219%	1,870,167	+23.700%
2025-06-16	330.0900	339.705000	328.2950	338.0100	+4.434%	3,393,439	+20.955%
2025-06-13	324.4900	328.415000	322.3106	323.6600	-2.022%	1,565,425	+26.318%
2025-06-12	322.9800	331.455000	322.4549	330.3400	+1.422%	1,777,321	+23.763%
2025-06-11	323.8600	327.865000	320.3100	325.7100	+0.453%	1,424,025	+25.523%
2025-06-10	327.5000	327.500000	318.7600	324.2400	-0.482%	1,882,177	+26.092%
2025-06-09	332.0100	333.360000	325.4600	325.8100	-1.702%	1,621,813	+25.484%
2025-06-06	331.2000	333.500000	329.7750	331.4500	+1.522%	2,206,481	+23.349%
2025-06-05	328.8700	328.925000	324.4400	326.4800	-0.183%	1,600,949	+25.227%
2025-06-04	327.0000	329.680000	325.5300	327.0800	+0.381%	1,669,745	+24.997%
2025-06-03	322.9600	327.660000	321.0900	325.8400	+2.189%	1,979,041	+25.473%
2025-06-02	319.4800	319.915000	311.9000	318.8600	-0.418%	1,929,142	+28.219%
2025-05-30	322.0500	323.500000	316.8100	320.2000	-1.419%	3,788,252	+27.683%
2025-05-29	329.9000	330.790000	323.3400	324.8100	-0.264%	1,618,185	+25.871%
2025-05-28	329.1200	330.000000	324.9100	325.6700	-0.759%	1,982,698	+25.538%
2025-05-27	324.7200	328.930000	323.3700	328.1600	+2.211%	1,568,849	+24.586%
2025-05-23	315.1900	322.890000	312.9124	321.0600	-0.003%	1,432,398	+27.341%
2025-05-22	319.9600	323.745000	315.7100	321.0700	-0.391%	1,677,806	+27.337%
2025-05-21	324.6000	329.900000	322.0100	322.3300	-1.804%	1,725,604	+26.839%
2025-05-20	326.5300	330.055000	325.5000	328.2500	-0.316%	1,654,516	+24.551%
2025-05-19	323.2200	329.870000	322.2000	329.2900	+0.067%	1,482,174	+24.158%
2025-05-16	328.4200	329.500000	325.1200	329.0700	+0.688%	1,997,690	+24.241%
2025-05-15	326.7500	330.820000	326.2100	326.8200	-0.690%	2,300,632	+25.096%
2025-05-14	330.6300	333.980000	328.2700	329.0900	-0.502%	1,886,783	+24.233%
2025-05-13	323.6900	333.960000	322.2900	330.7500	+2.689%	3,439,071	+23.610%
2025-05-12	324.9500	324.950000	319.1500	322.0900	+3.944%	3,542,369	+26.933%
2025-05-09	309.6800	311.700000	306.7700	309.8700	+0.922%	2,038,726	+31.939%
2025-05-08	304.5400	310.000000	304.2200	307.0400	+1.602%	2,076,705	+33.155%
2025-05-07	299.5100	303.295000	296.9300	302.2000	+1.372%	1,888,870	+35.288%
2025-05-06	296.2800	301.250000	296.0877	298.1100	-0.157%	2,460,451	+37.144%
2025-05-05	296.1700	301.510000	293.0700	298.5800	-0.377%	2,455,025	+36.928%
2025-05-02	293.7200	303.965900	286.6000	299.7100	-0.646%	5,932,238	+36.412%
2025-05-01	302.0000	306.100000	300.2469	301.6600	+2.476%	4,722,713	+35.530%
2025-04-30	284.4200	295.100000	283.0000	294.3700	+1.266%	2,541,698	+38.886%
2025-04-29	287.9700	291.690000	284.8200	290.6900	+1.025%	1,965,345	+40.645%
2025-04-28	288.0600	293.540000	283.1100	287.7400	-0.374%	2,969,782	+42.087%
2025-04-25	285.7700	290.880000	285.7700	288.8200	+0.627%	2,177,484	+41.555%
2025-04-24	277.6000	288.260000	275.9800	287.0200	+4.121%	2,751,643	+42.443%
2025-04-23	288.9500	288.950000	274.9350	275.6600	+3.278%	3,149,028	+48.313%
2025-04-22	263.1500	268.790000	262.4108	266.9100	+2.867%	2,270,723	+53.175%
2025-04-21	264.1200	264.460000	255.1000	259.4700	-3.298%	2,863,477	+57.567%
2025-04-17	272.0000	272.000000	265.9700	268.3200	-0.312%	2,539,744	+52.370%
2025-04-16	272.4400	276.200000	264.8200	269.1600	-2.872%	3,411,359	+51.895%
2025-04-15	278.5000	280.045000	275.4500	277.1200	-0.256%	2,217,556	+47.532%
2025-04-14	282.8200	283.000000	274.0850	277.8300	+0.108%	2,632,038	+47.155%
2025-04-11	268.4700	278.650000	265.0900	277.5300	+2.516%	3,833,273	+47.314%
2025-04-10	273.9900	275.900000	261.5650	270.7200	-4.538%	4,996,047	+51.020%
2025-04-09	249.4600	286.610000	248.1800	283.5900	+12.759%	6,041,196	+44.166%
2025-04-08	264.6500	267.920000	245.3000	251.5000	-0.376%	5,127,519	+62.561%
2025-04-07	237.8500	262.919900	231.8500	252.4500	+2.405%	5,543,485	+61.949%
2025-04-04	249.4600	252.000000	236.5800	246.5200	-5.494%	5,290,998	+65.845%
2025-04-03	260.0300	271.495900	258.6000	260.8500	-8.100%	5,553,701	+56.734%
2025-04-02	270.6900	285.670000	270.0000	283.8400	+2.580%	2,681,462	+44.039%
2025-04-01	271.8100	278.054900	269.8450	276.7000	+1.792%	2,468,835	+47.756%
2025-03-31	268.0000	273.450000	262.6800	271.8300	-0.853%	4,883,121	+50.403%
2025-03-28	278.2600	279.730000	271.6500	274.1700	-2.399%	3,254,508	+49.119%
2025-03-27	283.8100	285.543100	278.1600	280.9100	-1.615%	3,453,060	+45.541%
2025-03-26	297.9700	297.970000	283.6800	285.5200	-4.827%	4,471,924	+43.191%
2025-03-25	303.3000	304.940000	295.9800	300.0000	-0.938%	3,369,608	+36.280%
2025-03-24	300.4900	304.540000	298.5600	302.8400	+2.505%	2,851,400	+35.002%
2025-03-21	291.7400	296.249900	289.4900	295.4400	-0.030%	3,105,121	+38.383%

document.getElementById("QPtfHy").onerror = function(){this.style.display='none';}; .dark-mode .lPjv4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPjv4l{ color: #333333; background-color: white; border: 2px solid #333333; }ETNEaton Corporation, plcstock NYSE

ETN
Eaton Corporation, plc
stock NYSE