Historical Stock Price
ETN historical stock prices picture
Eaton (ETN) has the following price history information. Looking back at ETN historical stock prices for the last five trading days, on March 22, 2024, ETN opened at $314.93, traded as high as $317.02 and as low as $314.36, and closed at $316.58. Trading volume was a total of 2.05M shares. On March 25, 2024, ETN opened at $315.00, traded as high as $315.78 and as low as $311.50, and closed at $311.88. Trading volume was a total of 1.70M shares. On March 26, 2024, ETN opened at $311.66, traded as high as $316.30 and as low as $311.46, and closed at $312.08. Trading volume was a total of 2.25M shares. On March 27, 2024, ETN opened at $314.00, traded as high as $314.64 and as low as $308.22, and closed at $314.40. Trading volume was a total of 1.87M shares. On March 28, 2024, ETN opened at $314.69, traded as high as $314.75 and as low as $312.00, and closed at $312.68. Trading volume was a total of 1.98M shares.

ETN Historical Stock Prices By Date:

ETN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eaton shares, starting with a $10,000 purchase of ETN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $75.77
End price/share: $312.68
Starting shares: 131.98
Ending shares: 171.46
Dividends reinvested/share: $25.36
Total return: 436.11%
Average Annual Total Return: 18.29%
Starting investment: $10,000.00
Ending investment: $53,614.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $75.77
End price/share: $312.68
Dividends collected/share: $25.36
Total return: 346.14%
Average Annual Total Return: 16.14%
Starting investment: $10,000.00
Ending investment: $44,631.37
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $314.93 $317.02 $314.36 $316.58 2.05M
03/25/2024 $315.00 $315.78 $311.50 $311.88 1.70M
03/26/2024 $311.66 $316.30 $311.46 $312.08 2.25M
03/27/2024 $314.00 $314.64 $308.22 $314.40 1.87M
03/28/2024 $314.69 $314.75 $312.00 $312.68 1.98M
Eaton is a power management company. Co.'s segments are: Electrical Americas and Electrical Global, which consists of, among others, electrical components, industrial components, power distribution and assemblies, residential products, single phase power quality and connectivity, three phase power quality, wiring devices, and services, as well as hazardous duty electrical equipment; Aerospace, which supplies aerospace fuel, hydraulics, and pneumatic systems; Vehicle, which designs, manufactures, markets, and supplies drivetrain, powertrain systems and components; and eMobility, which designs, manufactures, markets, and supplies mechanical, electrical, and electronic components and systems.
Date Close
03/22/2024$316.58
03/25/2024$311.88
03/26/2024$312.08
03/27/2024$314.40
03/28/2024$312.68
ETN is categorized under the Industrials sector; below are some other companies in the same sector:

EVH Historical Stock Prices
EVI Historical Stock Prices
EXLS Historical Stock Prices
EXPD Historical Stock Prices
EXPO Historical Stock Prices
FAR Historical Stock Prices
FC Historical Stock Prices
FCEL Historical Stock Prices
FCN Historical Stock Prices
FDS Historical Stock Prices

Also explore: ETN shares outstanding history

Email EnvelopeFree ETN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ETN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.