Eaton Corporation PLC (ETN) Historical Stock Data
338.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETN is down -0.16% a day on average. There have been 15 days where Eaton Corporation PLC closed green and 15 days where ETN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 335.48 | 338.93 | ↑$3.45 (1.03%) | 332.50 | 340.90 | 2.35M |
| 2025-12-03 | 330.50 | 335.57 | ↑$5.07 (1.53%) | 323.57 | 336.20 | 3.08M |
| 2025-12-02 | 343.50 | 333.11 | ↓$10.39 (-3.02%) | 332.88 | 343.78 | 3.85M |
| 2025-12-01 | 342.65 | 339.71 | ↓$2.94 (-0.86%) | 338.40 | 343.89 | 2.25M |
| 2025-11-28 | 344.40 | 345.89 | ↑$1.49 (0.43%) | 341.64 | 347.89 | 0.94M |
| 2025-11-26 | 338.55 | 341.69 | ↑$3.14 (0.93%) | 337.18 | 344.60 | 2.47M |
| 2025-11-25 | 329.99 | 336.65 | ↑$6.66 (2.02%) | 324.71 | 339.07 | 3.97M |
| 2025-11-24 | 334.73 | 330.43 | ↓$4.30 (-1.28%) | 329.27 | 335.64 | 3.67M |
| 2025-11-21 | 329.04 | 331.71 | ↑$2.67 (0.81%) | 320.20 | 332.22 | 4.40M |
| 2025-11-20 | 356.38 | 328.19 | ↓$28.19 (-7.91%) | 326.95 | 357.78 | 4.55M |
| 2025-11-19 | 339.97 | 345.65 | ↑$5.68 (1.67%) | 338.68 | 346.22 | 2.65M |
| 2025-11-18 | 340.33 | 338.29 | ↓$2.03 (-0.60%) | 335.10 | 343.00 | 3.16M |
| 2025-11-17 | 351.96 | 342.75 | ↓$9.21 (-2.62%) | 339.84 | 353.49 | 3.02M |
| 2025-11-14 | 350.00 | 352.39 | ↑$2.39 (0.68%) | 347.00 | 361.00 | 3.39M |
| 2025-11-13 | 367.09 | 354.07 | ↓$13.02 (-3.55%) | 352.37 | 368.48 | 2.76M |
| 2025-11-12 | 368.01 | 369.40 | ↑$1.39 (0.38%) | 366.37 | 372.00 | 1.96M |
| 2025-11-11 | 377.23 | 367.91 | ↓$9.32 (-2.47%) | 366.75 | 380.00 | 3.10M |
| 2025-11-10 | 380.92 | 379.57 | ↓$1.35 (-0.35%) | 372.40 | 382.56 | 1.80M |
| 2025-11-07 | 371.05 | 373.77 | ↑$2.72 (0.73%) | 364.20 | 376.07 | 2.60M |
| 2025-11-06 | 384.07 | 377.40 | ↓$6.67 (-1.74%) | 373.85 | 386.61 | 2.24M |
| 2025-11-05 | 377.61 | 385.44 | ↑$7.83 (2.07%) | 376.66 | 394.14 | 3.08M |
| 2025-11-04 | 360.63 | 377.72 | ↑$17.09 (4.74%) | 352.10 | 382.63 | 7.55M |
| 2025-11-03 | 385.11 | 386.57 | ↑$1.46 (0.38%) | 378.25 | 387.39 | 3.25M |
| 2025-10-31 | 386.02 | 381.56 | ↓$4.46 (-1.16%) | 379.22 | 393.59 | 2.41M |
| 2025-10-30 | 384.49 | 383.09 | ↓$1.40 (-0.36%) | 379.26 | 390.11 | 3.11M |
| 2025-10-29 | 376.88 | 387.75 | ↑$10.87 (2.88%) | 376.28 | 390.00 | 2.24M |
| 2025-10-28 | 379.86 | 376.01 | ↓$3.85 (-1.01%) | 373.43 | 381.06 | 1.55M |
| 2025-10-27 | 381.00 | 379.74 | ↓$1.26 (-0.33%) | 376.53 | 381.00 | 1.77M |
| 2025-10-24 | 379.14 | 376.29 | ↓$2.85 (-0.75%) | 376.12 | 381.31 | 1.65M |
| 2025-10-23 | 361.99 | 372.40 | ↑$10.42 (2.88%) | 361.99 | 373.82 | 1.33M |
Create an account or log in to view more rows.
$ETN Not another do nothing day
$ETN what time we going green?
$ETN CHUG CHUG CHUG
$ETN bought more
$ETN i am trading for a better future!
$ETN GET IN mofos!!!
$ETN see you on the moon
$ETN Beautiful!! 😀
$ETN we need more volume
$ETN Mindset is key