Eaton Corporation plc - ETN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	355.21	358.19	358.19	358.61	353.45	1.79M
July 01, 2025	355.78	355.04	355.04	357.38	350.06	2.41M
June 30, 2025	353.84	356.99	356.99	358.29	352.16	2.21M
June 27, 2025	353.37	353.23	353.23	357.6	351.64	3.7M
June 26, 2025	343.67	348.14	348.14	349.23	342.21	2.28M
June 25, 2025	346.35	342.35	342.35	347.43	341.79	1.93M
June 24, 2025	335.3	343.26	343.26	345.15	335.3	2.98M
June 23, 2025	331.32	332.95	332.95	333.45	324.38	1.4M
June 20, 2025	335.66	331.23	331.23	338	330.79	4.41M
June 18, 2025	329.85	334.86	334.86	338.16	329.8	2.97M
June 17, 2025	336.63	330.51	330.51	338.35	329.82	1.87M
June 16, 2025	330.09	338.01	338.01	339.71	328.3	3.39M
June 13, 2025	324.49	323.66	323.66	328.42	322.31	1.57M
June 12, 2025	322.98	330.34	330.34	331.46	322.45	1.78M
June 11, 2025	323.86	325.71	325.71	327.87	320.31	1.42M

Eaton Corporation plc (ETN) NYSE