14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $310.15 $345.19 Friday, 14th Jun 2024 ETN stock ended at $319.02. This is 2.84% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.75% from a day low at $316.93 to a day high of $325.64.
90 days $297.53 $345.19
52 weeks $189.26 $345.19

Historical Eaton Corporation PLC prices

Date Open High Low Close Volume
Jun 14, 2024 $324.37 $325.64 $316.93 $319.02 2 045 869
Jun 13, 2024 $326.43 $329.11 $321.83 $328.35 1 882 017
Jun 12, 2024 $321.55 $328.88 $319.56 $327.17 1 485 276
Jun 11, 2024 $320.69 $322.00 $317.44 $319.17 1 824 908
Jun 10, 2024 $313.46 $323.39 $313.25 $322.98 1 900 471
Jun 07, 2024 $313.48 $317.83 $310.78 $314.83 2 376 255
Jun 06, 2024 $325.00 $326.99 $311.37 $313.46 3 016 339
Jun 05, 2024 $319.77 $327.58 $319.40 $326.59 2 147 545
Jun 04, 2024 $324.52 $325.50 $310.15 $316.17 3 775 656
Jun 03, 2024 $334.00 $335.00 $318.67 $324.46 2 489 966
May 31, 2024 $333.45 $335.00 $322.22 $332.85 3 808 862
May 30, 2024 $332.29 $335.12 $331.47 $334.20 957 592
May 29, 2024 $335.30 $336.43 $332.69 $332.89 1 101 259
May 28, 2024 $342.29 $343.00 $335.30 $337.36 1 764 721
May 24, 2024 $339.08 $345.19 $338.93 $340.89 1 455 296
May 23, 2024 $342.19 $344.00 $336.58 $338.42 1 764 448
May 22, 2024 $336.74 $338.41 $333.18 $336.18 1 511 047
May 21, 2024 $332.64 $337.26 $332.46 $336.73 1 135 462
May 20, 2024 $330.00 $335.71 $329.00 $333.25 1 020 935
May 17, 2024 $332.00 $333.61 $326.71 $330.24 1 880 907
May 16, 2024 $337.90 $338.88 $330.14 $330.18 1 482 000
May 15, 2024 $332.00 $338.15 $332.00 $337.96 1 654 475
May 14, 2024 $326.16 $331.37 $322.05 $330.45 1 396 944
May 13, 2024 $331.01 $331.88 $325.86 $328.51 1 889 736
May 10, 2024 $335.00 $337.70 $330.11 $330.57 1 954 281

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ETN stock historical prices to predict future price movements?
Trend Analysis: Examine the ETN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ETN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Eaton Corporation PLC

Eaton  PLC Eaton Corporation plc operates as a power management company worldwide. The company's Electrical Americas and Electrical Global segment provides electrical components, industrial components, power distribution and assemblies, residential products, single and three phase power quality and connectivity products, wiring devices, circuit protection products, utility power distribution products, power reliability equipment, and services, as well as ha... ETN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT