ETN: Eaton Corporation PLC

As of Thursday, May 8th, 2025

$ 307.04

+4.84 +1.60%

Open: 304.54
High: 310.00
Low: 304.22
Volume: 2,076,000
Previous Close on Wednesday, May 7th, 2025

$ 302.20

+4.09 +1.37%

Open: 299.51
High: 303.30
Low: 296.93
Volume: 1,885,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 304.54 310.00 304.22 307.04 2,072,231 +4.84 +1.60
2025-05-07 299.51 303.30 296.93 302.20 1,885,678 +4.09 +1.37
2025-05-06 296.28 301.25 296.09 298.11 2,459,938 -0.47 -0.16
2025-05-05 296.17 301.51 293.07 298.58 2,454,874 -1.13 -0.38
2025-05-02 293.72 303.97 286.60 299.71 5,929,643 -1.95 -0.65
2025-05-01 302.00 306.10 300.25 301.66 4,683,702 +7.29 +2.48
2025-04-30 284.42 295.10 283.00 294.37 2,535,158 +3.68 +1.27
2025-04-29 287.97 291.69 284.82 290.69 1,965,281 +2.95 +1.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 310.00
On 2025-05-08		 286.60
On 2025-05-02		 5.38 1.78 303.97
On 2025-05-02		 293.07
On 2025-05-05		 -3.58 301.13
10D 310.00
On 2025-05-08		 283.00
On 2025-04-30		 20.02 6.98 306.10
On 2025-05-01		 286.60
On 2025-05-02		 -6.37 296.89
20D 310.00
On 2025-05-08		 255.10
On 2025-04-21		 23.45 8.27 283.00
On 2025-04-14		 255.10
On 2025-04-21		 -9.86 284.93
WTD 310.00
On 2025-05-08		 293.07
On 2025-05-05		 7.33 2.45 301.51
On 2025-05-05		 296.09
On 2025-05-06		 -1.80 301.48
MTD 310.00
On 2025-05-08		 286.60
On 2025-05-02		 12.67 4.30 306.10
On 2025-05-01		 286.60
On 2025-05-02		 -6.37 301.22
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.37 +0.48 +2.84 23,046,438
ETN

Eaton Corporation PLC

307.04 +4.84 +1.60 2,076,000