Eaton Corporation plc (ETN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

ET

NYSE

Currency in USD

419.20

+3.91 (+0.94%)

Real-time Data

01:30 PM

Day's Range

416.21

423.51

52 wk Range

311.92

478.00

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	400.07	409.64	398.00	403.13	2.85M
May 27, 2026	402.72	406.82	395.29	406.37	2.84M
May 28, 2026	403.20	406.48	389.00	401.94	2.31M
May 29, 2026	402.39	404.28	397.50	400.60	3.32M
Jun 1, 2026	396.07	404.23	393.60	400.07	2.33M
Jun 2, 2026	405.60	419.67	404.75	417.62	2.07M
Jun 3, 2026	420.00	426.59	414.66	421.20	2.18M
Jun 4, 2026	416.73	421.57	408.76	418.60	1.85M
Jun 5, 2026	408.54	410.60	393.17	395.94	2.53M
Jun 8, 2026	400.13	406.51	398.10	403.14	2.10M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup