Eaton Corp New (ETN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.39 | -2.85115685917 | 329.34 | 335.12 | 305.66 | 2612581 | 315.11785984 | CS |
| 4 | -2.15 | -0.667494566905 | 322.1 | 335.12 | 305.66 | 1954690 | 318.09702734 | CS |
| 12 | -5.05 | -1.55384615385 | 325 | 345.19 | 305.26 | 2107128 | 323.14171419 | CS |
| 26 | 74.19 | 30.1879882812 | 245.76 | 345.19 | 239.17 | 2087103 | 307.86319609 | CS |
| 52 | 111.62 | 53.5784572553 | 208.33 | 345.19 | 191.82 | 2000078 | 265.5049937 | CS |
| 156 | 163.88 | 105.004164798 | 156.07 | 345.19 | 122.5 | 1902694 | 195.68332907 | CS |
| 260 | 239.91 | 299.737631184 | 80.04 | 345.19 | 56.415 | 2038009 | 154.32582692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 311.89 | 2.82 | 0.91 | 312.44 | 316.31 | 310.7 | 2150054 |
| 1721342400 | 309.07 | -2.43 | -0.78 | 313.5 | 319.23 | 305.66 | 4376752 |
| 1721256000 | 311.5 | -20.96 | -6.30 | 324 | 327.345 | 311.11 | 3224559 |
| 1721169600 | 332.45999 | 5.43 | 1.66 | 330 | 335.12 | 328.755 | 1670798 |
| 1721083200 | 327.02999 | -3.45 | -1.04 | 329.33999 | 330.95999 | 325.83999 | 1415541 |
| 1720824000 | 330.48 | 1.66 | 0.50 | 330.75 | 333.70999 | 326.20999 | 1644615 |
| 1720737600 | 328.82 | 1.75 | 0.54 | 328.94 | 331.13 | 325.7 | 2015869 |
| 1720651200 | 327.07 | 8.36 | 2.62 | 318.75 | 327.22 | 318.61 | 2083168 |
| 1720564800 | 318.70999 | -0.25 | -0.08 | 320.19 | 321.14 | 318.12 | 981073 |
| 1720478400 | 318.95999 | 1.59 | 0.50 | 320.17 | 322.88 | 318.22 | 1139807 |
| 1720219200 | 317.37 | -1.05 | -0.33 | 319.68 | 320.33 | 314.4936 | 1557176 |
| 1720040640 | 318.42 | 5.14 | 1.64 | 313.82 | 319.2499 | 312.95 | 1122953 |
| 1719960000 | 313.27999 | 0.91 | 0.29 | 309.45 | 313.7499 | 309.22 | 2047144 |
| 1719873600 | 312.37 | -1.18 | -0.38 | 316.45 | 316.475 | 307.76029 | 1925881 |
| 1719614400 | 313.55 | -0.39 | -0.12 | 312.89 | 319.64 | 310.33499 | 2557597 |
| 1719528000 | 313.94 | -1.33 | -0.42 | 314.16 | 314.79 | 311.25 | 2549094 |
| 1719441600 | 315.27 | -7.49 | -2.32 | 320.76 | 321.06 | 313.51 | 1849708 |
| 1719355200 | 322.76 | 0.68 | 0.21 | 322.36 | 324.08499 | 318.33 | 1579294 |
| 1719268800 | 322.08 | 2.02 | 0.63 | 322.1 | 324.39 | 319.19 | 1580988 |
| 1719009600 | 320.06 | -3.18 | -0.98 | 322.94 | 322.94 | 316.51 | 3077200 |
| 1718923200 | 323.24 | -4.35 | -1.33 | 327.7 | 329.87 | 320.02 | 1847710 |
| 1718750400 | 327.58999 | 2.26 | 0.69 | 324 | 330.17989 | 321.195 | 1902919 |
| 1718664000 | 325.33 | 6.31 | 1.98 | 318.43 | 326.605 | 317.01 | 2552506 |
| 1718404800 | 319.02 | -9.33 | -2.84 | 324.37 | 325.6431 | 316.93 | 2055635 |
| 1718318400 | 328.35 | 1.18 | 0.36 | 326.43 | 329.12 | 321.83 | 2194679 |
| 1718232000 | 327.17 | 8 | 2.51 | 321.52 | 328.91 | 319.5 | 1603528 |
| 1718145600 | 319.17 | -3.81 | -1.18 | 320.69 | 322 | 317.44 | 1823372 |
| 1718059200 | 322.98 | 8.15 | 2.59 | 313.45999 | 323.39 | 313.25 | 1985004 |
| 1717800000 | 314.83 | 1.37 | 0.44 | 311.99 | 317.83 | 311.85 | 2328019 |
| 1717713600 | 313.45999 | -13.13 | -4.02 | 325 | 326.99 | 311.37 | 3069190 |
| 1717627200 | 326.58999 | 10.42 | 3.30 | 319.77 | 327.58 | 319.4032 | 2487330 |
| 1717540800 | 316.17 | -8.29 | -2.56 | 324.52 | 325.5 | 310.14999 | 4143034 |
| 1717454400 | 324.45999 | -8.39 | -2.52 | 334 | 335 | 318.67 | 2494563 |
| 1717195200 | 332.85 | -1.35 | -0.40 | 333.45 | 335 | 322.22 | 3840488 |
| 1717108800 | 334.2 | 1.31 | 0.39 | 333.17 | 335.18 | 331.41 | 1241019 |
| 1717022400 | 332.89 | -4.47 | -1.32 | 335.3 | 336.425 | 332.69 | 1131143 |
| 1716936000 | 337.36 | -3.53 | -1.04 | 342.29 | 343 | 335.3 | 1693522 |
| 1716590400 | 340.89 | 2.47 | 0.73 | 339.08 | 345.19 | 338.93 | 1495630 |
| 1716504000 | 338.42 | 2.24 | 0.67 | 342.19 | 344 | 336.58 | 1695139 |
| 1716417600 | 336.18 | -0.55 | -0.16 | 336.74 | 338.41 | 333.18 | 1564032 |
| 1716331200 | 336.73 | 3.48 | 1.04 | 333.39999 | 337.26 | 332.41 | 1389220 |
| 1716244800 | 333.25 | 3.01 | 0.91 | 330 | 335.71 | 329 | 1021043 |
| 1715985600 | 330.24 | 0.06 | 0.02 | 332 | 333.61 | 326.70999 | 1881383 |
| 1715899200 | 330.18 | -7.78 | -2.30 | 337.9 | 338.88 | 330.13 | 2203148 |
| 1715812800 | 337.96 | 7.51 | 2.27 | 332 | 338.15 | 332 | 1720171 |
| 1715726400 | 330.45 | 1.94 | 0.59 | 326.8 | 331.37 | 321.97 | 1586223 |
| 1715640000 | 328.51 | -2.06 | -0.62 | 331.5 | 331.88 | 325.86 | 1903212 |
| 1715380800 | 330.57 | -2.69 | -0.81 | 335.18 | 337.7 | 330.11 | 1954942 |
| 1715294400 | 333.26 | 2.86 | 0.87 | 330 | 333.45 | 329.98 | 1487063 |
| 1715208000 | 330.39999 | 2.97 | 0.91 | 327.39999 | 333.13 | 326.82 | 1454794 |
| 1715121600 | 327.43 | 0.19 | 0.06 | 329 | 329 | 325.62 | 1792931 |
| 1715035200 | 327.24 | 6.74 | 2.10 | 322.33 | 327.43 | 322.33 | 1296004 |
| 1714776000 | 320.5 | 5.23 | 1.66 | 318.51 | 322.58999 | 316.58999 | 1769194 |
| 1714689600 | 315.27 | 3.24 | 1.04 | 314.51 | 316.0912 | 305.26 | 3010028 |
| 1714603200 | 312.02999 | -6.23 | -1.96 | 318.83 | 319.475 | 311.74 | 3416747 |
| 1714516800 | 318.26 | -8.25 | -2.53 | 330 | 333.055 | 312.52499 | 5269005 |
| 1714430400 | 326.51 | 2.21 | 0.68 | 325 | 327.19 | 321.415 | 3152411 |
| 1714171200 | 324.3 | 7.2 | 2.27 | 318.20999 | 325.32 | 318.20999 | 2305604 |
| 1714084800 | 317.1 | -1.69 | -0.53 | 313.08 | 318.8811 | 312.14999 | 2390012 |
| 1713998400 | 318.79 | 5.95 | 1.90 | 326.44 | 326.44 | 313.95 | 3550172 |
| 1713912000 | 312.83999 | 4.75 | 1.54 | 312 | 315.27999 | 310.395 | 2776887 |
| 1713825600 | 308.08999 | 5.07 | 1.67 | 305.35 | 310.33999 | 304.17 | 2379200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
