Eaton Corporation plcETNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $322.15 | $325.22 | $320.79 | $324.51 | 2.69M |
| 1/8/2026 | $320.11 | $320.86 | $315.77 | $320.58 | 4.58M |
| 1/7/2026 | $333.00 | $333.27 | $320.57 | $322.67 | 3.17M |
| 1/6/2026 | $322.33 | $333.07 | $315.76 | $332.97 | 3.25M |
| 1/5/2026 | $324.41 | $330.94 | $321.93 | $322.26 | 3.38M |
| 1/2/2026 | $323.21 | $328.21 | $321.22 | $327.31 | 2.56M |
| 12/31/2025 | $322.00 | $322.00 | $318.13 | $318.51 | 1.55M |
| 12/30/2025 | $321.48 | $322.28 | $320.05 | $320.86 | 1.73M |
| 12/29/2025 | $322.34 | $325.43 | $320.67 | $321.45 | 1.95M |
| 12/26/2025 | $323.28 | $323.53 | $321.32 | $322.17 | 1.10M |
| 12/24/2025 | $323.42 | $324.07 | $321.15 | $323.67 | 766,500 |
| 12/23/2025 | $319.66 | $324.21 | $319.20 | $322.81 | 2.20M |
| 12/22/2025 | $322.61 | $322.77 | $318.27 | $320.39 | 2.08M |
| 12/19/2025 | $315.68 | $320.71 | $315.45 | $317.80 | 7.36M |
| 12/18/2025 | $322.04 | $323.08 | $314.00 | $315.95 | 3.83M |
| 12/17/2025 | $329.25 | $331.12 | $311.92 | $315.82 | 7.69M |
| 12/16/2025 | $333.22 | $334.31 | $326.71 | $329.93 | 2.53M |
| 12/15/2025 | $334.50 | $336.04 | $331.72 | $333.21 | 2.57M |
| 12/12/2025 | $349.17 | $349.98 | $329.40 | $331.98 | 3.92M |
| 12/11/2025 | $350.51 | $351.14 | $341.56 | $350.36 | 2.41M |
| 12/10/2025 | $343.87 | $354.37 | $342.21 | $353.45 | 2.55M |
| 12/9/2025 | $344.09 | $348.64 | $341.55 | $341.76 | 2.15M |
| 12/8/2025 | $337.45 | $345.69 | $336.13 | $343.39 | 3.73M |
| 12/5/2025 | $338.89 | $341.42 | $336.00 | $337.66 | 1.85M |
| 12/4/2025 | $335.48 | $340.90 | $332.50 | $338.93 | 2.35M |
| 12/3/2025 | $330.50 | $336.20 | $323.57 | $335.57 | 3.08M |
| 12/2/2025 | $343.50 | $343.78 | $332.88 | $333.11 | 3.85M |
| 12/1/2025 | $342.65 | $343.89 | $338.40 | $339.71 | 2.25M |
| 11/28/2025 | $344.40 | $347.89 | $341.64 | $345.89 | 935,120 |
| 11/26/2025 | $338.55 | $344.60 | $337.18 | $341.69 | 2.47M |
| 11/25/2025 | $329.99 | $339.07 | $324.71 | $336.65 | 3.97M |
| 11/24/2025 | $334.73 | $335.64 | $329.27 | $330.43 | 3.67M |
| 11/21/2025 | $329.04 | $332.22 | $320.20 | $331.71 | 4.40M |
| 11/20/2025 | $356.38 | $357.78 | $326.95 | $328.19 | 4.55M |
| 11/19/2025 | $339.97 | $346.22 | $338.68 | $345.65 | 2.65M |
| 11/18/2025 | $340.33 | $343.00 | $335.10 | $338.29 | 3.16M |
| 11/17/2025 | $351.96 | $353.49 | $339.84 | $342.75 | 3.02M |
| 11/14/2025 | $350.00 | $361.00 | $347.00 | $352.39 | 3.39M |
| 11/13/2025 | $367.09 | $368.48 | $352.37 | $354.07 | 2.76M |
| 11/12/2025 | $368.01 | $372.00 | $366.37 | $369.40 | 1.96M |
| 11/11/2025 | $377.23 | $380.00 | $366.75 | $367.91 | 3.10M |
| 11/10/2025 | $380.92 | $382.56 | $372.40 | $379.57 | 1.80M |
| 11/7/2025 | $371.05 | $376.07 | $364.20 | $373.77 | 2.60M |
| 11/6/2025 | $384.07 | $386.61 | $373.85 | $377.40 | 2.24M |
| 11/5/2025 | $377.61 | $394.14 | $376.66 | $385.44 | 3.08M |
| 11/4/2025 | $360.63 | $382.63 | $352.10 | $377.72 | 7.55M |
| 11/3/2025 | $385.11 | $387.39 | $378.25 | $386.57 | 3.25M |
| 10/31/2025 | $386.02 | $393.59 | $379.22 | $381.56 | 2.41M |
| 10/30/2025 | $384.49 | $390.11 | $379.26 | $383.09 | 3.11M |
| 10/29/2025 | $376.88 | $390.00 | $376.28 | $387.75 | 2.25M |
| 10/28/2025 | $379.86 | $381.06 | $373.43 | $376.01 | 1.55M |
| 10/27/2025 | $381.00 | $381.00 | $376.53 | $379.74 | 1.77M |
| 10/24/2025 | $379.14 | $381.31 | $376.12 | $376.29 | 1.65M |
| 10/23/2025 | $361.36 | $373.82 | $361.36 | $372.40 | 1.60M |
| 10/22/2025 | $378.09 | $379.58 | $353.56 | $360.60 | 4.03M |
| 10/21/2025 | $377.64 | $378.46 | $371.44 | $373.46 | 2.34M |
| 10/20/2025 | $375.62 | $379.02 | $374.60 | $377.69 | 1.33M |
| 10/17/2025 | $373.40 | $379.01 | $370.26 | $373.30 | 1.73M |
| 10/16/2025 | $385.89 | $386.67 | $372.15 | $375.59 | 1.60M |
| 10/15/2025 | $379.74 | $385.96 | $375.40 | $381.72 | 1.59M |
| 10/14/2025 | $368.73 | $379.15 | $364.36 | $374.35 | 1.67M |