Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
337.66
-1.27 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
337.40
-0.26 (-0.08%)
After-hours: Dec 5, 2025, 7:57 PM EST
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.89 | 341.42 | 336.00 | 337.66 | 337.66 | -0.37% | 1,832,783 |
| Dec 4, 2025 | 335.48 | 340.90 | 332.50 | 338.93 | 338.93 | 1.00% | 2,332,040 |
| Dec 3, 2025 | 330.50 | 336.20 | 323.57 | 335.57 | 335.57 | 0.74% | 2,994,857 |
| Dec 2, 2025 | 343.50 | 343.78 | 332.88 | 333.11 | 333.11 | -1.94% | 3,787,689 |
| Dec 1, 2025 | 342.65 | 343.89 | 338.40 | 339.71 | 339.71 | -1.79% | 2,247,340 |
| Nov 28, 2025 | 344.40 | 347.89 | 341.64 | 345.89 | 345.89 | 1.23% | 928,952 |
| Nov 26, 2025 | 338.55 | 344.60 | 337.18 | 341.69 | 341.69 | 1.50% | 2,378,916 |
| Nov 25, 2025 | 329.99 | 339.07 | 324.71 | 336.65 | 336.65 | 1.88% | 3,966,738 |
| Nov 24, 2025 | 334.73 | 335.64 | 329.27 | 330.43 | 330.43 | -0.39% | 3,663,372 |
| Nov 21, 2025 | 329.04 | 332.22 | 320.20 | 331.71 | 331.71 | 1.07% | 4,278,735 |
| Nov 20, 2025 | 356.38 | 357.78 | 326.95 | 328.19 | 328.19 | -5.05% | 4,548,661 |
| Nov 19, 2025 | 339.97 | 346.22 | 338.68 | 345.65 | 345.65 | 2.18% | 2,650,766 |
| Nov 18, 2025 | 340.33 | 343.00 | 335.10 | 338.29 | 338.29 | -1.30% | 3,158,325 |
| Nov 17, 2025 | 351.96 | 353.49 | 339.84 | 342.75 | 342.75 | -2.74% | 3,019,730 |
| Nov 14, 2025 | 350.00 | 361.00 | 347.00 | 352.39 | 352.39 | -0.47% | 3,385,162 |
| Nov 13, 2025 | 367.09 | 368.48 | 352.37 | 354.07 | 354.07 | -4.15% | 2,762,392 |
| Nov 12, 2025 | 368.01 | 372.00 | 366.37 | 369.40 | 369.40 | 0.40% | 1,962,092 |
| Nov 11, 2025 | 377.23 | 380.00 | 366.75 | 367.91 | 367.91 | -3.07% | 3,103,733 |
| Nov 10, 2025 | 380.92 | 382.56 | 372.40 | 379.57 | 379.57 | 1.55% | 1,801,833 |
| Nov 7, 2025 | 371.05 | 376.07 | 364.20 | 373.77 | 373.77 | -0.96% | 2,604,836 |
| Nov 6, 2025 | 384.07 | 386.61 | 373.85 | 377.40 | 377.40 | -2.09% | 2,235,866 |
| Nov 5, 2025 | 377.61 | 394.14 | 376.66 | 385.44 | 384.40 | 2.04% | 3,075,959 |
| Nov 4, 2025 | 360.63 | 382.63 | 352.10 | 377.72 | 376.70 | -2.29% | 7,551,357 |
| Nov 3, 2025 | 385.11 | 387.39 | 378.25 | 386.57 | 385.53 | 1.31% | 3,254,494 |
| Oct 31, 2025 | 386.02 | 393.59 | 379.22 | 381.56 | 380.53 | -0.40% | 2,407,267 |
| Oct 30, 2025 | 384.49 | 390.11 | 379.26 | 383.09 | 382.06 | -1.20% | 3,112,798 |
| Oct 29, 2025 | 376.88 | 390.00 | 376.28 | 387.75 | 386.70 | 3.12% | 2,245,001 |
| Oct 28, 2025 | 379.86 | 381.06 | 373.43 | 376.01 | 375.00 | -0.98% | 1,551,358 |
| Oct 27, 2025 | 381.00 | 381.00 | 376.53 | 379.74 | 378.72 | 0.92% | 1,772,600 |
| Oct 24, 2025 | 379.14 | 381.31 | 376.12 | 376.29 | 375.27 | 1.04% | 1,650,410 |
| Oct 23, 2025 | 361.36 | 373.82 | 361.36 | 372.40 | 371.40 | 3.27% | 1,601,613 |
| Oct 22, 2025 | 378.09 | 379.58 | 353.56 | 360.60 | 359.63 | -3.44% | 4,029,365 |
| Oct 21, 2025 | 377.64 | 378.46 | 371.44 | 373.46 | 372.45 | -1.12% | 2,335,107 |
| Oct 20, 2025 | 375.62 | 379.02 | 374.60 | 377.69 | 376.67 | 1.18% | 1,331,657 |
| Oct 17, 2025 | 373.40 | 379.01 | 370.26 | 373.30 | 372.29 | -0.61% | 1,733,043 |
| Oct 16, 2025 | 385.89 | 386.67 | 372.15 | 375.59 | 374.58 | -1.61% | 1,597,471 |
| Oct 15, 2025 | 379.74 | 385.96 | 375.40 | 381.72 | 380.69 | 1.97% | 1,589,473 |
| Oct 14, 2025 | 368.73 | 379.15 | 364.36 | 374.35 | 373.34 | -0.27% | 1,669,488 |
| Oct 13, 2025 | 374.73 | 379.19 | 372.83 | 375.37 | 374.36 | 1.70% | 2,090,196 |
| Oct 10, 2025 | 379.36 | 387.62 | 369.08 | 369.08 | 368.08 | -2.15% | 2,164,700 |
| Oct 9, 2025 | 381.58 | 381.87 | 373.29 | 377.19 | 376.17 | 0.13% | 1,723,584 |
| Oct 8, 2025 | 372.63 | 378.94 | 370.22 | 376.70 | 375.68 | 1.55% | 2,168,576 |
| Oct 7, 2025 | 382.00 | 384.86 | 367.49 | 370.94 | 369.94 | -2.39% | 2,321,869 |
| Oct 6, 2025 | 380.00 | 385.67 | 377.56 | 380.02 | 378.99 | 1.76% | 1,852,186 |
| Oct 3, 2025 | 377.80 | 378.04 | 371.61 | 373.46 | 372.45 | -0.88% | 1,372,536 |
| Oct 2, 2025 | 376.07 | 381.58 | 370.80 | 376.76 | 375.74 | 0.78% | 1,778,006 |
| Oct 1, 2025 | 369.66 | 378.03 | 369.09 | 373.84 | 372.83 | -0.11% | 1,590,582 |
| Sep 30, 2025 | 366.45 | 374.99 | 366.45 | 374.25 | 373.24 | 1.93% | 1,805,959 |
| Sep 29, 2025 | 370.01 | 370.98 | 367.02 | 367.15 | 366.16 | 0.43% | 1,466,252 |
| Sep 26, 2025 | 365.01 | 366.51 | 360.27 | 365.58 | 364.59 | 0.23% | 1,625,419 |