5 DAY PERFORMANCE
+22.31%
1 MONTH PERFORMANCE
+12.48%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+14.89%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
+17.07%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $297.46 | $292.04 (-1.82%) | $300.04 | $285.54 | 5.58 M | $115.06 B |
| 03/11/2025 | $276.53 | $282.31 (2.09%) | $287.39 | $274.60 | 4.48 M | $111.26 B |
| 03/10/2025 | $275.88 | $277.61 (0.63%) | $282.67 | $272.67 | 4.15 M | $109.41 B |
| 03/07/2025 | $275.55 | $284.98 (3.42%) | $286.15 | $273.71 | 4.53 M | $112.31 B |
| 03/06/2025 | $277.22 | $277.55 (0.12%) | $280.67 | $272.28 | 3.29 M | $109.38 B |
| 03/05/2025 | $283.45 | $287.73 (1.51%) | $288.76 | $278.46 | 3.75 M | $113.39 B |
| 03/04/2025 | $273.12 | $279.22 (2.23%) | $285.56 | $267.63 | 6.81 M | $110.04 B |
| 03/03/2025 | $294.98 | $278.46 (-5.6%) | $296.72 | $276.20 | 4.89 M | $109.74 B |
| 02/28/2025 | $289.45 | $293.32 (1.34%) | $293.38 | $284.79 | 4.81 M | $115.60 B |
| 02/27/2025 | $300.45 | $290.38 (-3.35%) | $301.96 | $288.91 | 4.53 M | $114.44 B |
| 02/26/2025 | $292.09 | $297.35 (1.8%) | $299.60 | $290.57 | 4.30 M | $117.19 B |
| 02/25/2025 | $287.20 | $287.55 (0.12%) | $292.65 | $282.43 | 6.04 M | $113.32 B |
| 02/24/2025 | $297.54 | $289.85 (-2.58%) | $298.79 | $285.51 | 5.86 M | $114.23 B |
| 02/21/2025 | $308.74 | $297.37 (-3.68%) | $309.40 | $295.02 | 4.40 M | $117.19 B |
| 02/20/2025 | $309.20 | $308.82 (-0.12%) | $310.00 | $305.84 | 1.98 M | $121.71 B |
| 02/19/2025 | $310.58 | $309.43 (-0.37%) | $311.74 | $307.30 | 2.71 M | $121.95 B |
| 02/18/2025 | $313.17 | $313.12 (-0.02%) | $316.58 | $310.39 | 2.68 M | $123.40 B |
| 02/14/2025 | $309.52 | $309.17 (-0.11%) | $311.38 | $307.50 | 3.18 M | $121.84 B |
| 02/13/2025 | $312.76 | $307.81 (-1.58%) | $312.76 | $304.07 | 3.02 M | $121.31 B |
| 02/12/2025 | $308.20 | $309.88 (0.55%) | $311.96 | $305.69 | 2.65 M | $122.12 B |
| 02/11/2025 | $317.36 | $316.51 (-0.27%) | $318.25 | $311.10 | 3.22 M | $124.74 B |
| 02/10/2025 | $314.69 | $319.88 (1.65%) | $320.15 | $312.45 | 2.75 M | $126.06 B |
| 02/07/2025 | $318.10 | $313.05 (-1.59%) | $322.64 | $311.97 | 2.63 M | $123.37 B |
| 02/06/2025 | $316.09 | $315.85 (-0.08%) | $323.68 | $312.77 | 3.33 M | $124.48 B |
| 02/05/2025 | $315.55 | $315.25 (-0.1%) | $316.76 | $311.30 | 3.08 M | $124.24 B |
| 02/04/2025 | $319.01 | $314.70 (-1.35%) | $319.60 | $313.01 | 2.35 M | $124.02 B |
| 02/03/2025 | $317.34 | $315.41 (-0.61%) | $322.10 | $311.12 | 3.30 M | $124.30 B |
| 01/31/2025 | $322.02 | $326.44 (1.37%) | $330.55 | $314.40 | 6.49 M | $128.65 B |
| 01/30/2025 | $324.83 | $327.10 (0.7%) | $329.59 | $321.11 | 4.76 M | $128.91 B |
| 01/29/2025 | $313.50 | $317.60 (1.31%) | $319.55 | $310.12 | 4.29 M | $125.17 B |
| 01/28/2025 | $311.76 | $312.67 (0.29%) | $313.66 | $298.29 | 8.86 M | $123.22 B |
| 01/27/2025 | $329.49 | $311.55 (-5.44%) | $329.76 | $306.15 | 10.21 M | $122.78 B |
| 01/24/2025 | $377.12 | $368.98 (-2.16%) | $378.00 | $367.16 | 1.97 M | $146.52 B |
| 01/23/2025 | $367.14 | $369.69 (0.69%) | $372.30 | $363.22 | 1.96 M | $146.80 B |
| 01/22/2025 | $372.27 | $371.23 (-0.28%) | $377.93 | $365.00 | 3.52 M | $147.42 B |
| 01/21/2025 | $351.40 | $357.63 (1.77%) | $357.67 | $350.48 | 3.58 M | $142.01 B |
| 01/17/2025 | $348.29 | $346.28 (-0.58%) | $349.47 | $345.75 | 2.45 M | $137.51 B |
| 01/16/2025 | $346.76 | $345.19 (-0.45%) | $347.78 | $342.70 | 2.42 M | $137.07 B |
| 01/15/2025 | $346.91 | $342.58 (-1.25%) | $349.69 | $340.71 | 3.43 M | $136.04 B |
| 01/14/2025 | $344.74 | $340.14 (-1.33%) | $347.24 | $339.00 | 3.02 M | $135.07 B |
| 01/13/2025 | $333.88 | $340.88 (2.1%) | $343.04 | $333.88 | 2.52 M | $135.36 B |
| 01/10/2025 | $342.89 | $341.45 (-0.42%) | $343.96 | $337.97 | 1.83 M | $135.59 B |
| 01/08/2025 | $341.67 | $345.11 (1.01%) | $345.68 | $338.00 | 2.02 M | $137.04 B |
| 01/07/2025 | $348.35 | $343.91 (-1.27%) | $349.48 | $341.14 | 2.35 M | $136.57 B |
| 01/06/2025 | $348.00 | $348.56 (0.16%) | $353.40 | $346.68 | 3.16 M | $138.41 B |
| 01/03/2025 | $333.95 | $342.58 (2.58%) | $343.45 | $333.65 | 2.57 M | $136.04 B |
| 01/02/2025 | $334.68 | $331.96 (-0.81%) | $337.91 | $330.24 | 1.60 M | $131.82 B |
| 12/31/2024 | $332.25 | $331.87 (-0.11%) | $333.98 | $331.26 | 1.13 M | $131.79 B |
| 12/30/2024 | $329.14 | $332.38 (0.98%) | $334.07 | $327.54 | 1.40 M | $131.99 B |
| 12/27/2024 | $336.82 | $334.63 (-0.65%) | $338.85 | $331.28 | 1.60 M | $132.88 B |
| 12/26/2024 | $340.85 | $340.16 (-0.2%) | $341.83 | $338.75 | 1.20 M | $135.08 B |
| 12/24/2024 | $338.68 | $341.54 (0.84%) | $341.69 | $337.20 | 507,543 | $135.63 B |
| 12/23/2024 | $337.13 | $337.71 (0.17%) | $338.52 | $334.20 | 1.70 M | $134.10 B |
| 12/20/2024 | $333.28 | $338.12 (1.45%) | $342.01 | $332.12 | 4.86 M | $134.27 B |
| 12/19/2024 | $339.90 | $335.64 (-1.25%) | $340.10 | $334.33 | 2.67 M | $133.28 B |
| 12/18/2024 | $349.00 | $335.12 (-3.98%) | $349.59 | $334.72 | 2.49 M | $133.08 B |
| 12/17/2024 | $351.38 | $347.08 (-1.22%) | $351.55 | $344.67 | 2.56 M | $137.83 B |
| 12/16/2024 | $355.75 | $355.15 (-0.17%) | $357.50 | $353.54 | 1.51 M | $141.03 B |
| 12/13/2024 | $359.76 | $356.01 (-1.04%) | $360.82 | $355.89 | 1.17 M | $141.37 B |
| 12/12/2024 | $361.93 | $358.64 (-0.91%) | $363.06 | $358.08 | 1.22 M | $142.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
