ETN - Eaton Corp plc
307.04
4.840 1.576%
Share volume: 2,072,231
Last Updated: 05-08-2025
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$302.20
4.84
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $304.54 | $304.54 | $310.00 | $310.00 | $304.22 | $304.22 | $307.04 | $307.04 | 2,072,231 | $2,072,231.00 |
| 05-07-2025 | $299.51 | $299.51 | $303.30 | $303.30 | $296.93 | $296.93 | $302.20 | $302.20 | 1,888,870 | $1,888,870.00 |
| 05-06-2025 | $296.28 | $296.28 | $301.25 | $301.25 | $296.09 | $296.09 | $298.11 | $298.11 | 2,460,451 | $2,460,451.00 |
| 05-05-2025 | $296.17 | $296.17 | $301.51 | $301.51 | $293.07 | $293.07 | $298.58 | $298.58 | 2,455,025 | $2,455,025.00 |
| 05-02-2025 | $293.72 | $292.70 | $303.97 | $302.91 | $286.60 | $285.61 | $299.71 | $298.67 | 5,932,238 | $5,932,238.00 |
| 05-01-2025 | $302.00 | $302.00 | $306.10 | $306.10 | $300.25 | $300.25 | $301.66 | $301.66 | 4,722,713 | $4,722,713.00 |
| 04-30-2025 | $284.42 | $284.42 | $295.10 | $295.10 | $283.00 | $283.00 | $294.37 | $294.37 | 2,541,698 | $2,541,698.00 |
| 04-29-2025 | $287.97 | $287.97 | $291.69 | $291.69 | $284.82 | $284.82 | $290.69 | $290.69 | 1,965,345 | $1,965,345.00 |
| 04-28-2025 | $288.06 | $288.06 | $293.54 | $293.54 | $283.11 | $283.11 | $287.74 | $287.74 | 2,969,782 | $2,969,782.00 |
| 04-25-2025 | $285.77 | $285.77 | $290.88 | $290.88 | $285.77 | $285.77 | $288.82 | $288.82 | 2,177,484 | $2,177,484.00 |
