Eaton Corporation plc - ETN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	365.01	365.58	365.58	366.51	360.27	1.63M
September 25, 2025	366.86	364.74	364.74	368.16	360.34	2.03M
September 24, 2025	369.82	372.21	372.21	373.62	368.22	2.29M
September 23, 2025	381.76	368.52	368.52	382	366.06	2.78M
September 22, 2025	374.08	378.31	378.31	382.92	371.92	2.4M
September 19, 2025	373.6	374.5	374.5	375.36	369.98	3.48M
September 18, 2025	366.98	371.27	371.27	374.06	364.45	1.86M
September 17, 2025	370.59	363.35	363.35	371.46	359.28	3.48M
September 16, 2025	378	371.19	371.19	378.98	369.65	2.25M
September 15, 2025	370.02	375.54	375.54	378.16	369.19	3.03M
September 12, 2025	359.93	365.9	365.9	367.68	358.78	3.11M
September 11, 2025	363.68	360.08	360.08	365.31	359.38	2.25M
September 10, 2025	359.59	362.25	362.25	365.43	357	3.48M
September 09, 2025	349.94	348.23	348.23	350.27	343.64	1.76M
September 08, 2025	350	349.49	349.49	352.58	347.77	1.63M
September 05, 2025	350	349.03	349.03	351.28	342.29	2.12M
September 04, 2025	344.22	348.22	348.22	348.27	341.61	1.72M
September 03, 2025	345.78	342.99	342.99	346.07	339.66	1.52M
September 02, 2025	343.13	343.75	343.75	344.6	339.89	2.46M
August 29, 2025	354.95	349.14	349.14	356.52	345.27	2.39M
August 28, 2025	353.66	355.34	355.34	357.16	352.67	1.77M
August 27, 2025	350.96	351.4	351.4	353.68	350	1.43M
August 26, 2025	346.3	352.02	352.02	353.13	345.71	2M
August 25, 2025	349.31	345.76	345.76	350.13	345.72	1.25M
August 22, 2025	346.7	347.61	347.61	353.08	345.1	1.97M
August 21, 2025	345.19	345.38	345.38	348.61	344.29	1.46M
August 20, 2025	344.04	346.22	346.22	347.56	339.26	2.45M
August 19, 2025	352.72	349	349	353.5	347.24	1.87M
August 18, 2025	349.87	353.5	353.5	354.05	348.71	1.16M
August 15, 2025	355	351.03	351.03	355	350.27	1.9M
August 14, 2025	353.63	355.1	355.1	358.69	352.03	1.9M
August 13, 2025	364.2	357.49	357.49	365.2	351.78	2.75M
August 12, 2025	361.69	363.3	363.3	363.61	358.84	2.49M
August 11, 2025	362.4	360.11	360.11	363.25	358.01	2.85M
August 08, 2025	362	362.84	362.84	364.12	359.4	2.14M
August 07, 2025	360	360.16	360.16	361.29	354	3.06M
August 06, 2025	358.6	358.16	358.16	362.67	354.33	4.51M
August 05, 2025	360.94	356.45	356.45	363.79	353.7	7.07M
August 04, 2025	383.71	384.76	384.76	386.53	382.61	2.74M
August 01, 2025	374.51	381.29	381.29	383	373.05	2.42M
July 31, 2025	390.13	384.72	384.72	396.28	384.12	2.9M
July 30, 2025	392.09	390.09	390.09	393.85	387.26	2.73M
July 29, 2025	394.26	390.01	390.01	395.62	387.06	1.78M
July 28, 2025	396.85	392.76	392.76	399.56	391.56	2.33M
July 25, 2025	388	392.17	392.17	393.07	387.8	2.11M
July 24, 2025	382	384.9	384.9	386.17	380.24	1.66M
July 23, 2025	376.5	380.24	380.24	382.2	375.85	2.36M
July 22, 2025	372.1	372.65	372.65	373.86	365	1.81M
July 21, 2025	379.7	373.66	373.66	379.9	373.57	2.45M
July 18, 2025	382.73	378.62	378.62	384.51	378	2.94M
July 17, 2025	375.87	380.72	380.72	380.81	374.96	3.69M
July 16, 2025	362.12	362.89	362.89	364.31	356.72	1.76M
July 15, 2025	369.75	362.11	362.11	371.14	361.51	2.06M
July 14, 2025	358.79	360.29	360.29	361.16	357.1	1.18M
July 11, 2025	356.94	360.62	360.62	361.65	353.8	1.7M
July 10, 2025	360.21	357.64	357.64	361.72	345.74	2.81M
July 09, 2025	360.27	359.78	359.78	360.38	356.07	1.2M
July 08, 2025	359.98	356.98	356.98	360.8	353.98	1.74M
July 07, 2025	361.65	358.49	358.49	363.18	355.05	1.73M
July 03, 2025	359.11	362.22	362.22	363.42	358.35	1.09M

Eaton Corporation plc (ETN) NYSE