Skip to main content
Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
353.87
+6.12 (1.76%)
At close: Mar 9, 2026, 4:00 PM EDT
354.26
+0.39 (0.11%)
After-hours: Mar 9, 2026, 5:03 PM EDT

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026343.32354.63338.25353.77-1.73%2,285,019
Mar 6, 2026346.30353.85340.66347.75347.75-1.98%3,791,830
Mar 5, 2026351.28356.30345.77354.79354.790.09%3,159,873
Mar 4, 2026357.92360.99351.31354.46354.46-0.31%1,713,119
Mar 3, 2026362.81365.83350.75355.56355.56-5.79%2,834,343
Mar 2, 2026369.84378.07367.62377.40377.400.39%1,824,535
Feb 27, 2026366.78376.46365.30375.92375.920.36%2,093,781
Feb 26, 2026373.15374.72360.26374.59374.590.28%2,114,018
Feb 25, 2026374.18377.06368.85373.53373.53-0.27%2,109,825
Feb 24, 2026364.00377.75363.17374.56374.563.46%2,112,615
Feb 23, 2026367.12368.58359.84362.05362.05-3.03%2,910,370
Feb 20, 2026375.17378.50370.02373.38373.38-1.04%2,533,273
Feb 19, 2026379.00382.90375.74377.32377.32-0.80%2,272,395
Feb 18, 2026393.89397.00379.02380.38380.38-2.84%2,737,219
Feb 17, 2026386.78393.23384.36391.49391.490.58%2,093,049
Feb 13, 2026392.21394.50385.25389.25389.25-0.28%2,252,168
Feb 12, 2026400.00408.45388.51390.33390.33-1.45%4,477,650
Feb 11, 2026394.00401.00390.60396.09396.094.93%3,761,067
Feb 10, 2026378.95382.20375.53377.47377.470.11%1,775,955
Feb 9, 2026373.00380.52370.76377.06377.060.87%2,737,186
Feb 6, 2026359.31374.90357.69373.82373.825.40%2,996,853
Feb 5, 2026360.78362.21353.35354.67354.67-2.83%3,238,916
Feb 4, 2026365.60377.12355.00365.00365.000.68%5,030,881
Feb 3, 2026349.51375.89344.64362.53362.530.86%5,479,957
Feb 2, 2026351.18361.33350.35359.44359.442.28%3,858,837
Jan 30, 2026350.86355.41347.03351.42351.42-0.83%4,209,610
Jan 29, 2026355.18360.63350.36354.37354.372.03%4,049,001
Jan 28, 2026341.04349.23340.00347.32347.321.80%3,067,702
Jan 27, 2026332.70341.96329.23341.19341.192.68%2,810,062
Jan 26, 2026331.22333.63327.50332.28332.280.32%2,807,080
Jan 23, 2026335.62336.77330.68331.22331.22-0.84%2,233,781
Jan 22, 2026342.12343.00331.61334.04334.04-1.16%2,545,753
Jan 21, 2026340.01342.59334.44337.96337.960.11%3,422,946
Jan 20, 2026337.78344.70336.50337.59337.59-1.79%2,867,525
Jan 16, 2026343.45349.60340.57343.75343.753.09%3,760,461
Jan 15, 2026336.52341.14332.54333.46333.460.70%2,122,471
Jan 14, 2026331.07334.47328.23331.14331.14-0.37%2,142,714
Jan 13, 2026329.87334.00329.76332.38332.381.00%2,522,460
Jan 12, 2026323.09330.17323.09329.10329.101.41%2,164,848
Jan 9, 2026322.15325.22320.79324.51324.511.23%2,688,216
Jan 8, 2026320.11320.86315.78320.58320.58-0.65%4,578,349
Jan 7, 2026333.00333.27320.57322.67322.67-3.09%3,162,924
Jan 6, 2026322.33333.07315.76332.97332.973.32%3,242,396
Jan 5, 2026324.41330.94321.93322.26322.26-1.54%3,222,962
Jan 2, 2026323.21328.21321.22327.31327.312.76%2,520,954
Dec 31, 2025322.00322.00318.13318.51318.51-0.73%1,537,354
Dec 30, 2025321.48322.28320.05320.86320.86-0.18%1,667,068
Dec 29, 2025322.34325.43320.67321.45321.45-0.22%1,855,547
Dec 26, 2025323.28323.53321.32322.17322.17-0.46%1,066,586
Dec 24, 2025323.42324.07321.15323.67323.670.27%752,560
Dec 23, 2025319.66324.21319.20322.81322.810.76%2,182,786
Dec 22, 2025322.61322.77318.27320.39320.390.81%2,030,237
Dec 19, 2025315.68320.71315.45317.80317.800.59%7,231,906
Dec 18, 2025322.04323.08314.00315.95315.950.04%3,826,249
Dec 17, 2025329.25331.12311.92315.82315.82-4.28%7,528,177
Dec 16, 2025333.22334.31326.71329.93329.93-0.98%2,521,021
Dec 15, 2025334.50336.04331.72333.21333.210.37%2,551,175
Dec 12, 2025349.17349.98329.40331.98331.98-5.25%3,876,167
Dec 11, 2025350.51351.14341.56350.36350.36-0.87%2,354,145
Dec 10, 2025343.87354.37342.21353.45353.453.42%2,531,625
Dec 9, 2025344.09348.64341.55341.76341.76-0.47%2,102,847
Dec 8, 2025337.45345.69336.13343.39343.391.70%3,615,339
Dec 5, 2025338.89341.42336.00337.66337.66-0.37%1,832,783
Dec 4, 2025335.48340.90332.50338.93338.931.00%2,332,040
Dec 3, 2025330.50336.20323.57335.57335.570.74%2,994,857
Dec 2, 2025343.50343.78332.88333.11333.11-1.94%3,787,689
Dec 1, 2025342.65343.89338.40339.71339.71-1.79%2,247,340
Nov 28, 2025344.40347.89341.64345.89345.891.23%928,952
Nov 26, 2025338.55344.60337.18341.69341.691.50%2,378,916
Nov 25, 2025329.99339.07324.71336.65336.651.88%3,966,738
Nov 24, 2025334.73335.64329.27330.43330.43-0.39%3,663,372
Nov 21, 2025329.04332.22320.20331.71331.711.07%4,278,735
Nov 20, 2025356.38357.78326.95328.19328.19-5.05%4,548,661
Nov 19, 2025339.97346.22338.68345.65345.652.18%2,650,766
Nov 18, 2025340.33343.00335.10338.29338.29-1.30%3,158,325
Nov 17, 2025351.96353.49339.84342.75342.75-2.74%3,019,730
Nov 14, 2025350.00361.00347.00352.39352.39-0.47%3,385,162
Nov 13, 2025367.09368.48352.37354.07354.07-4.15%2,762,392
Nov 12, 2025368.01372.00366.37369.40369.400.40%1,962,092
Nov 11, 2025377.23380.00366.75367.91367.91-3.07%3,103,733
Nov 10, 2025380.92382.56372.40379.57379.571.55%1,801,833
Nov 7, 2025371.05376.07364.20373.77373.77-0.96%2,604,836
Nov 6, 2025384.07386.61373.85377.40377.40-2.09%2,235,866
Nov 5, 2025377.61394.14376.66385.44384.402.04%3,075,959
Nov 4, 2025360.63382.63352.10377.72376.70-2.29%7,551,357
Nov 3, 2025385.11387.39378.25386.57385.531.31%3,254,494
Oct 31, 2025386.02393.59379.22381.56380.53-0.40%2,407,267
Oct 30, 2025384.49390.11379.26383.09382.06-1.20%3,112,798
Oct 29, 2025376.88390.00376.28387.75386.703.12%2,245,001
Oct 28, 2025379.86381.06373.43376.01375.00-0.98%1,551,358
Oct 27, 2025381.00381.00376.53379.74378.720.92%1,772,600
Oct 24, 2025379.14381.31376.12376.29375.271.04%1,650,410
Oct 23, 2025361.36373.82361.36372.40371.403.27%1,601,613
Oct 22, 2025378.09379.58353.56360.60359.63-3.44%4,029,365
Oct 21, 2025377.64378.46371.44373.46372.45-1.12%2,335,107
Oct 20, 2025375.62379.02374.60377.69376.671.18%1,331,657
Oct 17, 2025373.40379.01370.26373.30372.29-0.61%1,733,043
Oct 16, 2025385.89386.67372.15375.59374.58-1.61%1,597,471
Oct 15, 2025379.74385.96375.40381.72380.691.97%1,589,473
Oct 14, 2025368.73379.15364.36374.35373.34-0.27%1,669,488