Eaton Corporation plc - ETN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	375.17	373.38	373.38	378.5	370.02	2.6M
February 19, 2026	379	377.32	377.32	382.9	375.74	2.28M
February 18, 2026	393.89	380.38	380.38	397	379.21	2.74M
February 17, 2026	386.78	391.49	391.49	393.23	384.36	2.09M
February 13, 2026	392.21	389.25	389.25	394.5	385.25	2.25M
February 12, 2026	400	390.33	390.33	408.45	388.51	4.6M
February 11, 2026	394	396.09	396.09	401	390.6	3.83M
February 10, 2026	378.95	377.47	377.47	382.2	375.53	1.8M
February 09, 2026	373	377.06	377.06	380.52	370.76	2.81M
February 06, 2026	359.31	373.82	373.82	374.9	357.69	3.11M
February 05, 2026	360.78	354.67	354.67	362.21	353.35	3.3M
February 04, 2026	365.6	365	365	377.12	355	5.13M
February 03, 2026	349.51	362.53	362.53	375.89	344.64	5.85M
February 02, 2026	351.18	359.44	359.44	361.33	350.35	3.87M
January 30, 2026	350.86	351.42	351.42	355.41	347.03	4.26M
January 29, 2026	355.18	354.37	354.37	360.63	350.36	4.07M
January 28, 2026	341.04	347.32	347.32	349.23	340	3.07M
January 27, 2026	332.7	341.19	341.19	341.96	329.23	2.81M
January 26, 2026	331.22	332.28	332.28	333.63	327.5	2.81M
January 23, 2026	335.62	331.22	331.22	336.77	330.68	2.24M
January 22, 2026	342.12	334.04	334.04	343	331.61	2.55M
January 21, 2026	340.01	337.96	337.96	342.59	334.44	3.43M
January 20, 2026	337.78	337.59	337.59	344.7	336.5	2.87M
January 16, 2026	343.45	343.75	343.75	349.6	340.57	3.77M
January 15, 2026	336.52	333.46	333.46	341.14	332.54	2.13M
January 14, 2026	331.07	331.14	331.14	334.47	328.23	2.15M
January 13, 2026	330.62	332.38	332.38	334	329.76	2.52M
January 12, 2026	323.09	329.1	329.1	330.17	323.09	2.17M
January 09, 2026	322.15	324.51	324.51	325.22	320.79	2.69M
January 08, 2026	320.11	320.58	320.58	320.86	315.77	4.58M
January 07, 2026	333	322.67	322.67	333.27	320.57	3.17M
January 06, 2026	322.33	332.97	332.97	333.07	315.76	3.25M
January 05, 2026	324.41	322.26	322.26	330.94	321.93	3.38M
January 02, 2026	323.21	327.31	327.31	328.21	321.22	2.52M
December 31, 2025	322	318.51	318.51	322	318.13	1.55M
December 30, 2025	321.48	320.86	320.86	322.28	320.05	1.73M
December 29, 2025	322.34	321.45	321.45	325.43	320.67	1.95M
December 26, 2025	323.28	322.17	322.17	323.53	321.32	1.1M
December 24, 2025	323.42	323.67	323.67	324.07	321.15	766,354
December 23, 2025	319.66	322.81	322.81	324.21	319.2	2.2M
December 22, 2025	322.61	320.39	320.39	322.77	318.27	2.08M
December 19, 2025	315.68	317.8	317.8	320.71	315.45	7.36M
December 18, 2025	322.04	315.95	315.95	323.08	314	3.83M
December 17, 2025	329.25	315.82	315.82	331.12	311.92	7.69M
December 16, 2025	333.22	329.93	329.93	334.31	326.71	2.53M
December 15, 2025	334.5	333.21	333.21	336.04	331.72	2.57M
December 12, 2025	349.17	331.98	331.98	349.98	329.4	3.92M
December 11, 2025	350.51	350.36	350.36	351.14	341.56	2.41M
December 10, 2025	343.87	353.45	353.45	354.37	342.21	2.55M
December 09, 2025	344.09	341.76	341.76	348.64	341.55	2.15M
December 08, 2025	337.45	343.39	343.39	345.69	336.13	3.73M
December 05, 2025	338.89	337.66	337.66	341.42	336	1.85M
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

Eaton Corporation plc (ETN) NYSE