Get early access! Join the Twelve Data AI Assistant waitlist now.

ETN

351.82 USD
0.2
0.06%
Last update Aug 27, 12:20 PM EDT
Main market
Day range
350.61
353.65
Previous close
352.019989
Open
351.515
Access this stock data via API
Subscribe
Eaton Corporation plc
351.82
0.20
0.06%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 27, 2025 351.52 353.65 350.61 351.82 0.09% 58956
Aug 26, 2025 346.30 353.13 345.71 352.02 1.65% 1994900
Aug 25, 2025 349.31 350.13 345.72 345.76 -1.02% 1251400
Aug 22, 2025 346.70 353.08 345.10 347.61 0.26% 1964900
Aug 21, 2025 345.19 348.61 344.29 345.38 0.06% 1455400
Aug 20, 2025 344.04 347.56 339.26 346.22 0.63% 2454300
Aug 19, 2025 352.72 353.50 347.24 349 -1.05% 1870500
Aug 18, 2025 349.87 354.05 348.71 353.50 1.04% 1158500
Aug 15, 2025 355 355 350.27 351.03 -1.12% 1899700
Aug 14, 2025 353.63 358.69 352.03 355.10 0.42% 1895500
Aug 13, 2025 364.20 365.20 351.78 357.49 -1.84% 2751600
Aug 12, 2025 361.69 363.61 358.84 363.30 0.45% 2488900
Aug 11, 2025 362.40 363.25 358.01 360.11 -0.63% 2850000
Aug 08, 2025 362 364.12 359.40 362.84 0.23% 2139200
Aug 07, 2025 360 361.29 354 360.16 0.04% 3057700
Aug 06, 2025 358.60 362.67 354.33 358.16 -0.12% 4507500
Aug 05, 2025 360.94 363.79 353.70 356.45 -1.24% 7068200
Aug 04, 2025 383.71 386.53 382.61 384.76 0.27% 2741900
Aug 01, 2025 374.51 383 373.05 381.29 1.81% 2416800
Jul 31, 2025 390.13 396.28 384.12 384.72 -1.39% 2900000
Jul 30, 2025 392.09 393.85 387.26 390.09 -0.51% 2727000
Jul 29, 2025 394.26 395.62 387.06 390.01 -1.08% 1777100
Jul 28, 2025 399.56 399.56 391.52 392.76 -1.70% 2334500
Main market

Exchange is currently active.
Closing in 3 hours 36 minutes

12:23
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).