Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
365.58
+0.84 (0.23%)
At close: Sep 26, 2025, 4:00 PM EDT
367.50
+1.92 (0.53%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 365.01 | 366.51 | 360.27 | 365.58 | 365.58 | 0.23% | 1,625,419 |
| Sep 25, 2025 | 366.86 | 368.16 | 360.34 | 364.74 | 364.74 | -2.01% | 2,029,278 |
| Sep 24, 2025 | 369.82 | 373.62 | 368.22 | 372.21 | 372.21 | 1.00% | 2,290,761 |
| Sep 23, 2025 | 381.76 | 382.00 | 366.06 | 368.52 | 368.52 | -2.59% | 2,776,645 |
| Sep 22, 2025 | 374.08 | 382.92 | 371.92 | 378.31 | 378.31 | 1.02% | 2,399,700 |
| Sep 19, 2025 | 373.60 | 375.36 | 369.98 | 374.50 | 374.50 | 0.87% | 3,483,273 |
| Sep 18, 2025 | 366.98 | 374.06 | 364.45 | 371.27 | 371.27 | 2.18% | 1,857,903 |
| Sep 17, 2025 | 370.59 | 371.46 | 359.28 | 363.35 | 363.35 | -2.11% | 3,481,432 |
| Sep 16, 2025 | 378.00 | 378.98 | 369.65 | 371.19 | 371.19 | -1.16% | 2,251,110 |
| Sep 15, 2025 | 370.02 | 378.16 | 369.19 | 375.54 | 375.54 | 2.63% | 3,031,539 |
| Sep 12, 2025 | 359.93 | 367.68 | 358.78 | 365.90 | 365.90 | 1.62% | 3,108,477 |
| Sep 11, 2025 | 363.68 | 365.31 | 359.38 | 360.08 | 360.08 | -0.60% | 2,253,528 |
| Sep 10, 2025 | 359.59 | 365.43 | 357.00 | 362.25 | 362.25 | 4.03% | 3,483,952 |
| Sep 9, 2025 | 349.94 | 350.27 | 343.64 | 348.23 | 348.23 | -0.36% | 1,763,305 |
| Sep 8, 2025 | 350.00 | 352.58 | 347.77 | 349.49 | 349.49 | 0.13% | 1,631,966 |
| Sep 5, 2025 | 350.47 | 351.28 | 342.27 | 349.03 | 349.03 | 0.23% | 2,120,796 |
| Sep 4, 2025 | 344.22 | 348.27 | 341.61 | 348.22 | 348.22 | 1.52% | 1,859,362 |
| Sep 3, 2025 | 345.78 | 346.07 | 339.66 | 342.99 | 342.99 | -0.22% | 1,485,239 |
| Sep 2, 2025 | 343.13 | 344.60 | 339.89 | 343.75 | 343.75 | -1.54% | 2,464,064 |
| Aug 29, 2025 | 354.95 | 356.52 | 345.27 | 349.14 | 349.14 | -1.74% | 2,386,266 |
| Aug 28, 2025 | 353.66 | 357.16 | 352.67 | 355.34 | 355.34 | 1.12% | 1,773,137 |
| Aug 27, 2025 | 350.96 | 353.68 | 350.00 | 351.40 | 351.40 | -0.18% | 1,434,520 |
| Aug 26, 2025 | 346.30 | 353.13 | 345.71 | 352.02 | 352.02 | 1.81% | 1,995,011 |
| Aug 25, 2025 | 349.31 | 350.13 | 345.72 | 345.76 | 345.76 | -0.53% | 1,251,552 |
| Aug 22, 2025 | 346.70 | 353.08 | 345.10 | 347.61 | 347.61 | 0.65% | 1,965,142 |
| Aug 21, 2025 | 345.19 | 348.61 | 344.29 | 345.38 | 345.38 | -0.24% | 1,455,380 |
| Aug 20, 2025 | 344.04 | 347.56 | 339.26 | 346.22 | 346.22 | -0.80% | 2,454,668 |
| Aug 19, 2025 | 352.72 | 353.50 | 347.24 | 349.00 | 349.00 | -1.27% | 1,870,499 |
| Aug 18, 2025 | 349.87 | 354.05 | 348.71 | 353.50 | 353.50 | 0.70% | 1,158,547 |
| Aug 15, 2025 | 355.00 | 355.00 | 350.27 | 351.03 | 351.03 | -1.15% | 1,899,900 |
| Aug 14, 2025 | 353.63 | 358.69 | 352.03 | 355.10 | 355.10 | -0.67% | 1,895,618 |
| Aug 13, 2025 | 364.20 | 365.20 | 351.78 | 357.49 | 357.49 | -1.60% | 2,751,572 |
| Aug 12, 2025 | 361.69 | 363.61 | 358.84 | 363.30 | 363.30 | 0.89% | 2,489,104 |
| Aug 11, 2025 | 362.40 | 363.25 | 358.01 | 360.11 | 360.11 | -0.75% | 2,850,167 |
| Aug 8, 2025 | 362.00 | 364.12 | 359.40 | 362.84 | 362.84 | 0.74% | 2,139,604 |
| Aug 7, 2025 | 360.00 | 361.29 | 354.00 | 360.16 | 360.16 | 0.56% | 3,058,114 |
| Aug 6, 2025 | 358.60 | 362.67 | 354.33 | 358.16 | 357.13 | 0.48% | 4,507,528 |
| Aug 5, 2025 | 360.94 | 363.79 | 353.70 | 356.45 | 355.42 | -7.36% | 7,068,161 |
| Aug 4, 2025 | 383.71 | 386.53 | 382.61 | 384.76 | 383.65 | 0.91% | 2,741,928 |
| Aug 1, 2025 | 374.51 | 383.00 | 373.05 | 381.29 | 380.19 | -0.89% | 2,417,151 |
| Jul 31, 2025 | 390.13 | 396.28 | 384.12 | 384.72 | 383.61 | -1.38% | 2,900,027 |
| Jul 30, 2025 | 392.09 | 393.85 | 387.26 | 390.09 | 388.97 | 0.02% | 2,727,033 |
| Jul 29, 2025 | 394.26 | 395.62 | 387.06 | 390.01 | 388.89 | -0.70% | 1,777,147 |
| Jul 28, 2025 | 399.56 | 399.56 | 391.52 | 392.76 | 391.63 | 0.15% | 2,334,879 |
| Jul 25, 2025 | 388.00 | 393.07 | 387.80 | 392.17 | 391.04 | 1.89% | 2,107,366 |
| Jul 24, 2025 | 382.00 | 386.17 | 380.24 | 384.90 | 383.79 | 1.23% | 1,658,976 |
| Jul 23, 2025 | 376.50 | 382.20 | 375.85 | 380.24 | 379.15 | 2.04% | 2,355,350 |
| Jul 22, 2025 | 372.10 | 373.86 | 365.00 | 372.65 | 371.58 | -0.27% | 1,805,263 |
| Jul 21, 2025 | 379.70 | 379.90 | 373.57 | 373.66 | 372.58 | -1.31% | 2,445,239 |
| Jul 18, 2025 | 382.73 | 384.51 | 378.00 | 378.62 | 377.53 | -0.55% | 2,941,050 |