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 | 4.276 | 1.25027777453 | 342.004 | 349.69 | 333.88 | 2637300 | 342.02308781 | CS |
| 4 | 14.06 | 4.23213533201 | 332.22 | 353.4 | 327.54 | 2169923 | 340.67475481 | CS |
| 12 | -0.79 | -0.227619788515 | 347.07 | 379.99 | 321.39 | 2024148 | 352.07424443 | CS |
| 26 | 22.28 | 6.87654320988 | 324 | 379.99 | 255.68 | 2161257 | 325.13891269 | CS |
| 52 | 108.97 | 45.9188403354 | 237.31 | 379.99 | 236.04 | 2101890 | 316.16578598 | CS |
| 156 | 177.77 | 105.495222835 | 168.51 | 379.99 | 122.5 | 1996311 | 222.75073387 | CS |
| 260 | 251.49 | 265.312796709 | 94.79 | 379.99 | 56.415 | 2023495 | 179.64830615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 346.28 | 1.09 | 0.32 | 348.29 | 349.47 | 345.75 | 2454295 |
| 1737070800 | 345.19 | 2.61 | 0.76 | 346.76 | 347.7799 | 342.7 | 2424575 |
| 1736984400 | 342.58 | 2.44 | 0.72 | 346.91 | 349.69 | 340.71 | 3433920 |
| 1736898000 | 340.14 | -0.74 | -0.22 | 343.02 | 347.235 | 339 | 3018357 |
| 1736811600 | 340.88 | -0.57 | -0.17 | 333.88 | 343.04 | 333.88 | 2521349 |
| 1736552400 | 341.45 | -3.66 | -1.06 | 342.89 | 343.96 | 337.97 | 1828001 |
| 1736379600 | 345.11 | 1.2 | 0.35 | 341.67 | 345.675 | 338 | 2020459 |
| 1736293200 | 343.91 | -4.65 | -1.33 | 348.35 | 349.48 | 341.14 | 2350385 |
| 1736206800 | 348.56 | 5.98 | 1.75 | 345.99 | 353.4 | 345.99 | 3156516 |
| 1735947600 | 342.58 | 10.62 | 3.20 | 335.2 | 343.45 | 333.64999 | 2569807 |
| 1735861200 | 331.95999 | 0.09 | 0.03 | 334.68 | 337.91 | 330.24 | 1833071 |
| 1735688400 | 331.87 | -0.51 | -0.15 | 332.25 | 333.98 | 331.26 | 1134588 |
| 1735602000 | 332.38 | -2.25 | -0.67 | 330.24 | 334.07 | 327.54 | 1400310 |
| 1735342800 | 334.63 | -5.53 | -1.63 | 336.82 | 338.85 | 331.2801 | 1601044 |
| 1735256400 | 340.16 | -1.38 | -0.40 | 341.8 | 341.83 | 338.75 | 1196484 |
| 1735077840 | 341.54 | 3.83 | 1.13 | 339.6 | 341.69 | 337.2 | 507545 |
| 1734997200 | 337.71 | -0.41 | -0.12 | 338.77 | 338.77 | 334.2 | 1701848 |
| 1734738000 | 338.12 | 2.48 | 0.74 | 333.27999 | 342.0099 | 332.12 | 4862546 |
| 1734651600 | 335.64 | 0.52 | 0.16 | 339.9 | 340.1 | 334.33 | 2447429 |
| 1734565200 | 335.12 | -11.96 | -3.45 | 349 | 349.59 | 334.71499 | 2485753 |
| 1734478800 | 347.08 | -8.07 | -2.27 | 353.02 | 353.02 | 344.67 | 2544417 |
| 1734392400 | 355.15 | -0.86 | -0.24 | 356.01 | 357.5 | 353.54 | 1528818 |
| 1734133200 | 356.01 | -2.63 | -0.73 | 359.76 | 360.82 | 355.89 | 1165024 |
| 1734046800 | 358.64 | -3.27 | -0.90 | 361.93 | 363.06 | 358.075 | 1223573 |
| 1733960400 | 361.91 | 3.42 | 0.95 | 361.39 | 365 | 353.33 | 2440759 |
| 1733874000 | 358.49 | -5.57 | -1.53 | 364.45 | 364.45 | 357.95 | 1890303 |
| 1733787600 | 364.06 | -7.16 | -1.93 | 371.44 | 374.01 | 358.33 | 2338209 |
| 1733528400 | 371.22 | 0.17 | 0.05 | 370.18 | 373.28 | 369.245 | 1524144 |
| 1733442000 | 371.05 | -6.47 | -1.71 | 377.52 | 377.82 | 370 | 1624241 |
| 1733355600 | 377.52 | 3.77 | 1.01 | 375.27 | 378.47 | 375.02 | 1479594 |
| 1733269200 | 373.75 | 1.53 | 0.41 | 372.29 | 375.44 | 368.6201 | 1303389 |
| 1733182800 | 372.22 | -3.2 | -0.85 | 377.86 | 378.785 | 371.92 | 1129942 |
| 1732917840 | 375.42 | 3.44 | 0.92 | 372.75 | 378.45 | 372.75 | 991654 |
| 1732750800 | 371.98 | -5.31 | -1.41 | 379 | 379 | 371.01 | 1117275 |
| 1732664400 | 377.29 | 0.61 | 0.16 | 378.5 | 379.99 | 375.165 | 2090844 |
| 1732578000 | 376.68 | -0.73 | -0.19 | 379.19 | 379.19 | 372.14 | 3543672 |
| 1732318800 | 377.41 | 6.46 | 1.74 | 373.87 | 378 | 371.61 | 2407043 |
| 1732232400 | 370.95 | 10.49 | 2.91 | 364.53 | 373.39 | 362.45 | 1632060 |
| 1732146000 | 360.46 | -3.23 | -0.89 | 365.19 | 367.495 | 358.55 | 1463346 |
| 1732059600 | 363.69 | 5.86 | 1.64 | 355 | 365.03 | 353.4205 | 1796973 |
| 1731973200 | 357.83 | -1.16 | -0.32 | 360.37 | 361.23 | 356.54 | 1612053 |
| 1731714000 | 358.99 | -2.87 | -0.79 | 358.12 | 361.22 | 355.3761 | 2230706 |
| 1731627600 | 361.86 | -7.8 | -2.11 | 371.35 | 371.35 | 361.01 | 1816498 |
| 1731541200 | 369.66 | 0.67 | 0.18 | 371.04 | 372.6799 | 369.01 | 1437532 |
| 1731454800 | 368.99 | -2.96 | -0.80 | 371.61 | 373.4899 | 365.67 | 2265428 |
| 1731368400 | 371.95 | 5.28 | 1.44 | 370.02 | 373.39 | 368.6487 | 1736305 |
| 1731109200 | 366.67 | 6.11 | 1.69 | 362.03 | 369.29 | 361.3 | 2384953 |
| 1731022800 | 360.56 | 1.38 | 0.38 | 360 | 363.14 | 357.925 | 2739322 |
| 1730936400 | 359.18 | 21.7 | 6.43 | 354.8 | 366.08 | 352.055 | 3924423 |
| 1730850000 | 337.48 | 6.35 | 1.92 | 331.87 | 338.2199 | 331.82 | 1776845 |
| 1730763600 | 331.13 | -3.87 | -1.16 | 332.5 | 335.51 | 330.81 | 1943280 |
| 1730500800 | 335 | 3.42 | 1.03 | 335.95 | 337.02 | 329.64999 | 2369146 |
| 1730414400 | 331.58 | -11.23 | -3.28 | 325 | 333.94 | 321.39 | 3863012 |
| 1730328000 | 342.81 | -2.74 | -0.79 | 344.3 | 346.69 | 340.855 | 2257779 |
| 1730241600 | 345.55 | 0.04 | 0.01 | 341.78 | 347.42 | 337.86 | 1843267 |
| 1730155200 | 345.51 | 1.02 | 0.30 | 347.9 | 348.62 | 345.11 | 2177743 |
| 1729896000 | 344.49 | -0.8 | -0.23 | 347.07 | 348.5599 | 342.9 | 1176372 |
| 1729809600 | 345.29 | 0.33 | 0.10 | 345 | 346.675 | 340.51 | 1405463 |
| 1729723200 | 344.96 | 1.41 | 0.41 | 341 | 345.72 | 340.31 | 1975371 |
| 1729636800 | 343.55 | -3.52 | -1.01 | 343.89 | 345.26 | 340.8201 | 1321814 |
| 1729550400 | 347.07 | -1.11 | -0.32 | 348.02 | 348.73 | 345.25 | 1068409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
