Get the Stockscreener App
371.33
3.04%
10.87
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Eaton Corporation Plc Stock (ETN) Price History
The historical daily chart and data for Eaton Corporation Plc stock (ETN), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $371.33.
- Eaton Corporation Plc all-time high stock price is $373.49, occurred on November 12, 2024.
- The lowest Eaton Corporation Plc stock price recorded was $46.19 on January 20, 2016. Since then, Eaton Corporation Plc's stock price has risen over 703.92% to $371.33 now.
- The 52-week high stock price for ETN is $373.49, representing a 0.58% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for ETN is $224.52, indicating a -39.54% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Eaton Corporation Plc (ETN) stock in the beginning of 2023 was $168.66. The stock closed the year at $156.95, a loss of over -6.94% for the year.
The table below shows more information about ETN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $372.5 | $362.4 | $10.07 | 261,160.0 | +2.91% |
| Nov 20, 2024 | $367.5 | $358.6 | $8.94 | 1,337,773.0 | -0.89% |
| Nov 19, 2024 | $365.0 | $353.4 | $11.61 | 1,667,179.0 | +1.64% |
| Nov 18, 2024 | $361.2 | $356.5 | $4.69 | 1,515,633.0 | -0.32% |
| Nov 15, 2024 | $361.2 | $355.4 | $5.84 | 2,170,757.0 | -0.79% |
| Nov 14, 2024 | $371.1 | $361.0 | $10.11 | 1,770,693.0 | -2.11% |
| Nov 13, 2024 | $372.7 | $369.0 | $3.67 | 1,382,348.0 | +0.18% |
| Nov 12, 2024 | $373.5 | $365.7 | $7.82 | 1,910,958.0 | -0.80% |
| Nov 11, 2024 | $373.4 | $368.6 | $4.74 | 1,591,210.0 | +1.44% |
| Nov 08, 2024 | $369.3 | $361.3 | $7.99 | 2,083,553.0 | +1.69% |
| Nov 07, 2024 | $363.1 | $357.9 | $5.21 | 2,453,338.0 | +0.38% |
| Nov 06, 2024 | $366.1 | $352.1 | $14.02 | 3,669,094.0 | +6.43% |
| Nov 05, 2024 | $338.2 | $331.8 | $6.40 | 1,693,211.0 | +1.92% |
| Nov 04, 2024 | $335.5 | $330.8 | $4.70 | 1,853,023.0 | -1.16% |
| Nov 01, 2024 | $337.0 | $329.6 | $7.37 | 2,290,316.0 | +1.03% |
| Oct 31, 2024 | $333.9 | $321.4 | $12.55 | 3,799,092.0 | -3.28% |
| Oct 30, 2024 | $346.7 | $340.9 | $5.83 | 2,180,855.0 | -0.79% |
| Oct 29, 2024 | $347.4 | $337.9 | $9.56 | 1,723,192.0 | +0.01% |
| Oct 28, 2024 | $348.6 | $345.1 | $3.51 | 2,123,667.0 | +0.30% |
| Oct 25, 2024 | $348.6 | $342.9 | $5.66 | 746,140.0 | -0.23% |
| Oct 24, 2024 | $346.7 | $340.5 | $6.17 | 1,372,810.0 | +0.10% |
| Oct 23, 2024 | $345.7 | $340.3 | $5.41 | 1,740,849.0 | +0.41% |
| Oct 22, 2024 | $345.3 | $340.8 | $4.44 | 1,071,994.0 | -1.01% |
Eaton Corporation Plc Stock (ETN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Corporation Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Corporation Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Corporation Plc Stock (ETN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $373.5 | $329.6 | $43.84 | 27,650,246.0 | +11.88% |
| Oct, 2024 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| Sep, 2024 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| Aug, 2024 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| Jul, 2024 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| Jun, 2024 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| May, 2024 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| Apr, 2024 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| Mar, 2024 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| Feb, 2024 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| Jan, 2024 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
Eaton Corporation Plc Stock (ETN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $242.0 | $224.6 | $17.36 | 28,917,958.0 | +5.77% |
| Nov, 2023 | $231.4 | $208.8 | $22.59 | 38,617,217.0 | +9.51% |
| Oct, 2023 | $220.5 | $191.8 | $28.64 | 50,407,106.0 | -2.52% |
| Sep, 2023 | $240.4 | $209.0 | $31.42 | 46,830,712.0 | -7.42% |
| Aug, 2023 | $232.2 | $211.0 | $21.24 | 42,382,896.0 | +12.20% |
| Jul, 2023 | $211.8 | $196.3 | $15.48 | 38,694,577.0 | +2.10% |
| Jun, 2023 | $202.4 | $175.3 | $27.06 | 47,372,667.0 | +14.33% |
| May, 2023 | $185.0 | $165.2 | $19.73 | 45,796,709.0 | +5.25% |
| Apr, 2023 | $172.2 | $155.4 | $16.81 | 37,096,605.0 | -2.46% |
| Mar, 2023 | $178.8 | $157.9 | $20.85 | 53,206,894.0 | -2.05% |
| Feb, 2023 | $176.2 | $160.7 | $15.47 | 37,735,105.0 | +7.84% |
| Jan, 2023 | $166.5 | $150.9 | $15.64 | 32,460,922.0 | +3.35% |
Eaton Corporation Plc Stock (ETN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $165.3 | $151.6 | $13.74 | 30,898,365.0 | -3.98% |
| Nov, 2022 | $167.5 | $146.8 | $20.75 | 41,577,273.0 | +8.92% |
| Oct, 2022 | $151.6 | $132.0 | $19.62 | 43,864,933.0 | +12.53% |
| Sep, 2022 | $148.6 | $129.8 | $18.77 | 38,392,264.0 | -2.40% |
| Aug, 2022 | $153.8 | $136.1 | $17.72 | 31,683,955.0 | -7.92% |
| Jul, 2022 | $149.1 | $122.5 | $26.63 | 30,252,641.0 | +17.78% |
| Jun, 2022 | $146.3 | $123.7 | $22.60 | 38,268,983.0 | -9.10% |
| May, 2022 | $151.0 | $130.4 | $20.53 | 54,141,725.0 | -4.43% |
| Apr, 2022 | $153.4 | $139.4 | $14.04 | 38,906,906.0 | -4.44% |
| Mar, 2022 | $158.0 | $144.4 | $13.64 | 44,101,321.0 | -1.64% |
| Feb, 2022 | $161.8 | $144.3 | $17.59 | 44,687,239.0 | -2.61% |
| Jan, 2022 | $173.4 | $151.6 | $21.76 | 39,288,137.0 | -8.33% |
0.57%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):