Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	128.31	128.31	127.45	127.81	127.81	-0.29%	33
Dec 22, 2025	127.00	128.18	127.00	128.18	128.18	1.81%	46
Dec 19, 2025	125.69	125.90	125.69	125.90	125.90	0.99%	6,704
Dec 18, 2025	127.08	127.08	124.20	124.67	124.67	0.64%	301
Dec 17, 2025	127.55	127.55	123.67	123.88	123.88	-3.17%	10,328
Dec 16, 2025	129.88	129.89	127.54	127.94	127.94	-1.09%	214
Dec 15, 2025	128.38	129.35	128.38	129.35	129.35	0.76%	33
Dec 12, 2025	134.27	134.27	128.30	128.38	128.38	-5.07%	226
Dec 11, 2025	132.50	135.52	132.50	135.24	135.24	-2.23%	281
Dec 10, 2025	135.20	138.32	135.20	138.32	138.32	4.00%	108
Dec 9, 2025	136.00	136.00	133.00	133.00	133.00	-0.28%	36
Dec 8, 2025	132.75	133.98	132.33	133.38	133.38	1.48%	2,458
Dec 5, 2025	129.61	132.00	129.35	131.43	131.43	1.92%	257
Dec 4, 2025	128.56	129.58	128.44	128.96	128.96	1.02%	252
Dec 3, 2025	123.45	127.66	123.45	127.66	127.66	-1.90%	230
Dec 2, 2025	130.08	130.13	130.08	130.13	130.13	-1.01%	2,106
Dec 1, 2025	130.43	131.46	130.39	131.46	131.46	-	279
Nov 28, 2025	132.08	132.99	131.46	131.46	131.46	-0.30%	834
Nov 27, 2025	131.86	131.86	131.86	131.86	131.86	0.10%	1
Nov 26, 2025	130.51	131.95	130.20	131.73	131.73	4.67%	22
Nov 25, 2025	126.20	126.20	125.85	125.85	125.85	-1.92%	2,754
Nov 24, 2025	129.05	129.05	128.31	128.31	128.31	0.41%	10
Nov 21, 2025	127.00	128.02	125.80	127.79	127.79	-2.11%	68
Nov 19, 2025	130.19	130.59	130.19	130.55	130.55	0.91%	46
Nov 18, 2025	129.89	129.89	128.35	129.37	129.37	-0.40%	6,530
Nov 17, 2025	133.70	133.70	129.89	129.89	129.89	-3.28%	33
Nov 14, 2025	133.12	135.85	131.95	134.29	134.29	0.23%	795
Nov 13, 2025	137.00	137.00	133.98	133.98	133.98	-3.50%	1,885
Nov 12, 2025	139.75	139.75	138.84	138.84	138.84	-0.12%	238
Nov 11, 2025	143.66	143.66	139.00	139.00	139.00	-3.03%	689
Nov 10, 2025	143.35	143.35	143.35	143.35	143.35	0.78%	14
Nov 7, 2025	140.68	143.48	139.80	142.24	142.24	-1.38%	333
Nov 6, 2025	144.36	144.56	143.76	144.23	144.23	-3.53%	1,025
Nov 5, 2025	148.88	151.13	148.77	149.50	149.50	3.02%	2,078
Nov 4, 2025	138.92	146.81	138.92	145.12	144.83	-2.24%	20
Nov 3, 2025	148.45	148.45	148.45	148.45	148.15	-	6
Oct 31, 2025	148.45	148.45	148.45	148.45	148.15	0.56%	15
Oct 30, 2025	147.62	147.62	147.62	147.62	147.32	-0.43%	4
Oct 29, 2025	149.10	149.15	147.04	148.26	147.96	2.53%	1,504
Oct 28, 2025	144.90	145.45	144.60	144.60	144.31	-0.13%	70
Oct 27, 2025	144.79	144.79	144.79	144.79	144.50	1.54%	2
Oct 23, 2025	139.70	142.60	139.70	142.60	142.31	1.96%	26
Oct 22, 2025	137.98	139.86	137.98	139.86	139.58	-3.32%	36
Oct 20, 2025	145.17	145.17	144.46	144.67	144.38	-1.08%	26
Oct 16, 2025	146.09	146.96	146.09	146.25	145.96	-0.41%	12
Oct 14, 2025	147.30	148.09	146.85	146.85	146.56	-0.31%	134
Oct 10, 2025	149.02	149.02	146.35	147.30	147.01	2.19%	46
Oct 7, 2025	145.55	145.55	144.14	144.14	143.85	-	2,625
Oct 6, 2025	145.32	146.17	143.23	144.14	143.85	0.84%	754
Oct 3, 2025	142.87	142.94	142.87	142.94	142.65	-0.89%	10