Eaton Corporation plc - ETN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	335.48	338.93	338.93	340.9	332.5	2.33M
December 03, 2025	330.5	335.57	335.57	336.2	323.57	3.08M
December 02, 2025	343.5	333.11	333.11	343.78	332.88	3.85M
December 01, 2025	342.65	339.71	339.71	343.89	338.4	2.25M
November 28, 2025	344.4	345.89	345.89	347.89	341.64	935,120
November 26, 2025	338.55	341.69	341.69	344.6	337.18	2.47M
November 25, 2025	329.99	336.65	336.65	339.07	324.71	3.97M
November 24, 2025	334.73	330.43	330.43	335.64	329.27	3.61M
November 21, 2025	329.04	331.71	331.71	332.22	320.2	4.4M
November 20, 2025	356.38	328.19	328.19	357.78	326.95	4.55M
November 19, 2025	339.97	345.65	345.65	346.22	338.68	2.65M
November 18, 2025	340.33	338.29	338.29	343	335.1	3.16M
November 17, 2025	351.96	342.75	342.75	353.49	339.84	3.02M
November 14, 2025	350	352.39	352.39	361	347	3.39M
November 13, 2025	367.09	354.07	354.07	368.48	352.37	2.76M
November 12, 2025	368.01	369.4	369.4	372	366.37	1.96M
November 11, 2025	377.23	367.91	367.91	380	366.75	3.1M
November 10, 2025	380.92	379.57	379.57	382.56	372.4	1.8M
November 07, 2025	371.05	373.77	373.77	376.07	364.2	2.6M
November 06, 2025	384.07	377.4	377.4	386.61	373.85	2.24M
November 05, 2025	377.61	385.44	384.4	394.14	376.66	3.08M
November 04, 2025	360.63	377.72	377.72	382.63	352.1	7.55M
November 03, 2025	385.11	386.57	386.57	387.39	378.25	3.25M
October 31, 2025	386.02	381.56	381.56	393.59	379.22	2.41M
October 30, 2025	384.49	383.09	383.09	390.11	379.26	3.11M
October 29, 2025	376.88	387.75	387.75	390	376.28	2.25M
October 28, 2025	379.86	376.01	376.01	381.06	373.43	1.55M
October 27, 2025	381	379.74	379.74	381	376.53	1.77M
October 24, 2025	379.14	376.29	376.29	381.31	376.12	1.65M
October 23, 2025	361.36	372.4	372.4	373.82	361.36	1.6M
October 22, 2025	378.09	360.6	360.6	379.58	353.56	4.03M
October 21, 2025	377.64	373.46	373.46	378.46	371.44	2.34M
October 20, 2025	375.62	377.69	377.69	379.02	374.6	1.33M
October 17, 2025	373.4	373.3	373.3	379.01	370.26	1.73M
October 16, 2025	385.89	375.59	375.59	386.67	372.15	1.6M
October 15, 2025	379.74	381.72	381.72	385.96	375.4	1.59M
October 14, 2025	368.73	374.35	374.35	379.15	364.36	1.67M
October 13, 2025	374.73	375.37	375.37	379.19	372.83	2.09M
October 10, 2025	379.36	369.08	369.08	387.62	369.08	2.16M
October 09, 2025	381.58	377.19	377.19	381.87	373.29	1.72M
October 08, 2025	372.63	376.7	376.7	378.94	370.22	2.17M
October 07, 2025	382	370.94	370.94	384.86	367.49	2.32M
October 06, 2025	379.22	380.02	380.02	385.23	377.9	1.85M
October 03, 2025	377.8	373.46	373.46	378.04	371.61	1.37M
October 02, 2025	376.07	376.76	376.76	381.58	370.8	1.78M
October 01, 2025	369.66	373.84	373.84	378.03	369.09	1.59M
September 30, 2025	366.45	374.25	374.25	374.99	366.45	1.81M
September 29, 2025	370.01	367.15	367.15	370.98	367.02	1.47M
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

Eaton Corporation plc (ETN) NYSE