ETN
Eaton Corporation plc
NYQ
$417.62
+17.54
(+4.38%)
Extended · +1.18σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $405.61 | $419.68 | $404.75 | $417.62 | 2.1M |
| 2026-06-01 | $396.08 | $404.23 | $393.60 | $400.08 | 2.3M |
| 2026-05-29 | $402.39 | $404.28 | $397.50 | $400.60 | 3.3M |
| 2026-05-28 | $403.20 | $406.48 | $389.00 | $401.94 | 2.3M |
| 2026-05-27 | $402.72 | $406.83 | $395.30 | $406.37 | 2.8M |
| 2026-05-26 | $400.07 | $409.65 | $398.00 | $403.13 | 2.9M |
| 2026-05-22 | $385.35 | $395.21 | $380.56 | $391.35 | 2.4M |
| 2026-05-21 | $380.00 | $384.95 | $377.20 | $381.51 | 1.9M |
| 2026-05-20 | $373.77 | $382.46 | $371.46 | $379.69 | 2.7M |
| 2026-05-19 | $372.41 | $377.17 | $367.64 | $371.88 | 3.0M |
| 2026-05-18 | $398.21 | $398.21 | $375.56 | $381.87 | 2.9M |
| 2026-05-15 | $399.32 | $402.12 | $395.35 | $399.44 | 3.3M |
| 2026-05-14 | $409.99 | $409.99 | $403.08 | $408.10 | 2.0M |
| 2026-05-13 | $406.17 | $409.60 | $400.56 | $406.94 | 2.3M |
| 2026-05-12 | $415.48 | $415.98 | $396.19 | $401.53 | 3.0M |
| 2026-05-11 | $402.04 | $420.88 | $396.44 | $419.00 | 3.7M |
| 2026-05-08 | $400.56 | $406.85 | $399.00 | $401.51 | 2.4M |
| 2026-05-07 | $419.00 | $419.90 | $396.21 | $399.15 | 3.6M |
| 2026-05-06 | $423.97 | $423.97 | $409.02 | $421.39 | 3.3M |
| 2026-05-05 | $397.77 | $415.93 | $388.26 | $410.86 | 6.9M |
| 2026-05-04 | $426.23 | $434.75 | $421.93 | $422.44 | 3.3M |
| 2026-05-01 | $435.00 | $435.43 | $422.84 | $425.55 | 2.5M |
| 2026-04-30 | $417.66 | $434.30 | $417.65 | $433.01 | 3.3M |
| 2026-04-29 | $416.86 | $418.63 | $407.36 | $410.77 | 1.9M |
| 2026-04-28 | $408.00 | $416.41 | $401.65 | $413.07 | 2.5M |
| 2026-04-27 | $425.40 | $426.38 | $414.20 | $416.77 | 2.5M |
| 2026-04-24 | $430.05 | $432.34 | $422.03 | $423.92 | 2.5M |
| 2026-04-23 | $417.23 | $429.31 | $416.26 | $424.50 | 2.9M |
| 2026-04-22 | $417.31 | $419.47 | $411.89 | $413.87 | 2.7M |
| 2026-04-21 | $410.62 | $418.38 | $409.13 | $409.70 | 2.0M |
| 2026-04-20 | $407.00 | $409.66 | $403.92 | $407.57 | 2.4M |
| 2026-04-17 | $395.26 | $410.91 | $394.28 | $406.21 | 2.6M |
| 2026-04-16 | $394.01 | $395.96 | $387.66 | $392.73 | 1.8M |
| 2026-04-15 | $400.44 | $401.34 | $389.40 | $395.06 | 2.3M |
| 2026-04-14 | $402.76 | $407.83 | $397.49 | $401.90 | 1.8M |
| 2026-04-13 | $403.85 | $404.75 | $395.18 | $403.36 | 1.8M |
| 2026-04-10 | $404.22 | $407.01 | $401.10 | $403.00 | 2.2M |
| 2026-04-09 | $386.00 | $401.11 | $385.71 | $400.44 | 2.1M |
| 2026-04-08 | $388.50 | $390.97 | $381.17 | $385.58 | 2.3M |
| 2026-04-07 | $363.00 | $369.11 | $359.71 | $368.85 | 2.2M |
| 2026-04-06 | $361.00 | $364.21 | $357.07 | $363.89 | 1.4M |
| 2026-04-02 | $354.32 | $365.99 | $351.64 | $361.10 | 1.4M |
| 2026-04-01 | $362.06 | $368.43 | $361.74 | $365.56 | 2.0M |
| 2026-03-31 | $347.29 | $359.28 | $346.10 | $357.67 | 2.2M |
| 2026-03-30 | $359.89 | $363.92 | $342.00 | $343.53 | 3.2M |
| 2026-03-27 | $356.58 | $363.32 | $355.54 | $357.36 | 2.2M |
| 2026-03-26 | $370.75 | $373.38 | $356.67 | $357.10 | 2.0M |
| 2026-03-25 | $378.47 | $380.45 | $372.77 | $375.00 | 2.5M |
| 2026-03-24 | $359.68 | $375.93 | $356.64 | $374.10 | 2.7M |
| 2026-03-23 | $362.69 | $370.97 | $359.56 | $359.74 | 2.6M |
| 2026-03-20 | $361.49 | $367.05 | $353.65 | $356.80 | 4.2M |
| 2026-03-19 | $353.88 | $362.99 | $348.85 | $360.23 | 2.1M |
| 2026-03-18 | $365.00 | $370.38 | $359.84 | $360.54 | 2.2M |
| 2026-03-17 | $365.73 | $366.63 | $355.26 | $363.95 | 1.9M |
| 2026-03-16 | $360.97 | $368.00 | $359.36 | $361.04 | 3.5M |
| 2026-03-13 | $351.20 | $360.99 | $346.00 | $355.40 | 3.6M |
| 2026-03-12 | $352.17 | $355.13 | $345.44 | $348.64 | 2.4M |
| 2026-03-11 | $361.01 | $362.97 | $355.40 | $355.79 | 2.8M |
| 2026-03-10 | $353.67 | $368.29 | $351.58 | $361.06 | 3.6M |
| 2026-03-09 | $343.32 | $355.56 | $338.25 | $353.87 | 3.4M |
| 2026-03-06 | $346.30 | $353.85 | $340.66 | $347.75 | 3.8M |
| 2026-03-05 | $351.28 | $356.30 | $345.77 | $354.79 | 3.2M |
| 2026-03-04 | $357.92 | $360.99 | $351.31 | $354.46 | 1.8M |
| 2026-03-03 | $362.81 | $365.83 | $350.75 | $355.56 | 2.9M |
| 2026-03-02 | $369.84 | $378.07 | $367.62 | $377.40 | 1.8M |
| 2026-02-27 | $366.78 | $376.46 | $365.30 | $375.92 | 2.2M |
| 2026-02-26 | $373.15 | $374.72 | $360.26 | $374.59 | 2.2M |
| 2026-02-25 | $374.18 | $377.06 | $368.85 | $373.53 | 2.3M |
| 2026-02-24 | $364.00 | $377.75 | $363.17 | $374.56 | 2.4M |
| 2026-02-23 | $367.12 | $368.58 | $359.84 | $362.05 | 2.9M |
| 2026-02-20 | $375.17 | $378.50 | $370.02 | $373.38 | 2.6M |
| 2026-02-19 | $379.00 | $382.90 | $375.74 | $377.32 | 2.3M |
| 2026-02-18 | $393.89 | $397.00 | $379.02 | $380.38 | 2.7M |
| 2026-02-17 | $386.78 | $393.23 | $384.36 | $391.49 | 2.1M |
| 2026-02-13 | $392.21 | $394.50 | $385.25 | $389.25 | 2.3M |
| 2026-02-12 | $400.00 | $408.45 | $388.51 | $390.33 | 4.6M |
| 2026-02-11 | $394.00 | $401.00 | $390.60 | $396.09 | 3.8M |
| 2026-02-10 | $378.95 | $382.20 | $375.53 | $377.47 | 1.8M |
| 2026-02-09 | $373.00 | $380.52 | $370.76 | $377.06 | 2.8M |
| 2026-02-06 | $359.31 | $374.90 | $357.69 | $373.82 | 3.1M |
| 2026-02-05 | $360.78 | $362.21 | $353.35 | $354.67 | 3.3M |
| 2026-02-04 | $365.60 | $377.12 | $355.00 | $365.00 | 5.1M |
| 2026-02-03 | $349.51 | $375.89 | $344.64 | $362.53 | 5.9M |
| 2026-02-02 | $351.18 | $361.33 | $350.35 | $359.44 | 3.9M |
| 2026-01-30 | $350.86 | $355.41 | $347.03 | $351.42 | 4.3M |
| 2026-01-29 | $355.18 | $360.63 | $350.36 | $354.37 | 4.1M |
| 2026-01-28 | $341.04 | $349.23 | $340.00 | $347.32 | 3.1M |
| 2026-01-27 | $332.70 | $341.96 | $329.23 | $341.19 | 2.8M |
| 2026-01-26 | $331.22 | $333.63 | $327.50 | $332.28 | 2.8M |
| 2026-01-23 | $335.62 | $336.77 | $330.68 | $331.22 | 2.2M |
| 2026-01-22 | $342.12 | $343.00 | $331.61 | $334.04 | 2.5M |
| 2026-01-21 | $340.01 | $342.59 | $334.44 | $337.96 | 3.4M |
| 2026-01-20 | $337.78 | $344.70 | $336.50 | $337.59 | 2.9M |
| 2026-01-16 | $343.45 | $349.60 | $340.57 | $343.75 | 3.8M |
| 2026-01-15 | $336.52 | $341.14 | $332.54 | $333.46 | 2.1M |
| 2026-01-14 | $331.07 | $334.47 | $328.23 | $331.14 | 2.1M |
| 2026-01-13 | $329.87 | $334.00 | $329.76 | $332.38 | 2.5M |
| 2026-01-12 | $323.09 | $330.17 | $323.09 | $329.10 | 2.2M |
| 2026-01-09 | $322.15 | $325.22 | $320.79 | $324.51 | 2.7M |
| 2026-01-08 | $320.11 | $320.86 | $315.78 | $320.58 | 4.6M |
| 2026-01-07 | $333.00 | $333.27 | $320.57 | $322.67 | 3.2M |
| 2026-01-06 | $322.33 | $333.07 | $315.76 | $332.97 | 3.2M |
| 2026-01-05 | $324.41 | $330.94 | $321.93 | $322.26 | 3.4M |
| 2026-01-02 | $323.21 | $328.21 | $321.22 | $327.31 | 2.6M |
| 2025-12-31 | $322.00 | $322.00 | $318.13 | $318.51 | 1.6M |
| 2025-12-30 | $321.48 | $322.28 | $320.05 | $320.86 | 1.7M |
| 2025-12-29 | $322.34 | $325.43 | $320.67 | $321.45 | 1.9M |
| 2025-12-26 | $323.28 | $323.53 | $321.32 | $322.17 | 1.1M |
| 2025-12-24 | $323.42 | $324.07 | $321.15 | $323.67 | 0.8M |
| 2025-12-23 | $319.66 | $324.21 | $319.20 | $322.81 | 2.2M |
| 2025-12-22 | $322.61 | $322.77 | $318.27 | $320.39 | 2.1M |
| 2025-12-19 | $315.68 | $320.71 | $315.45 | $317.80 | 7.4M |
| 2025-12-18 | $322.04 | $323.08 | $314.00 | $315.95 | 3.8M |
| 2025-12-17 | $329.25 | $331.12 | $311.92 | $315.82 | 7.7M |
| 2025-12-16 | $333.22 | $334.31 | $326.71 | $329.93 | 2.5M |
| 2025-12-15 | $334.50 | $336.04 | $331.72 | $333.21 | 2.6M |
| 2025-12-12 | $349.17 | $349.98 | $329.40 | $331.98 | 3.9M |
| 2025-12-11 | $350.51 | $351.14 | $341.56 | $350.36 | 2.4M |
| 2025-12-10 | $343.87 | $354.37 | $342.21 | $353.45 | 2.6M |
| 2025-12-09 | $344.09 | $348.64 | $341.55 | $341.76 | 2.1M |
| 2025-12-08 | $337.45 | $345.69 | $336.13 | $343.39 | 3.7M |
| 2025-12-05 | $338.89 | $341.42 | $336.00 | $337.66 | 1.8M |
| 2025-12-04 | $335.48 | $340.90 | $332.50 | $338.93 | 2.4M |
| 2025-12-03 | $330.50 | $336.20 | $323.57 | $335.57 | 3.1M |