Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	136.61	136.67	136.61	136.67	136.67	0.92%	367
Feb 26, 2026	136.60	136.60	133.23	135.42	135.42	-1.58%	142
Feb 25, 2026	139.20	139.20	137.57	137.59	137.59	-0.09%	470
Feb 24, 2026	135.25	138.54	135.25	137.72	137.72	3.00%	877
Feb 23, 2026	137.40	137.40	133.22	133.71	133.71	-2.65%	49,698
Feb 20, 2026	141.15	141.53	137.35	137.35	137.35	-2.69%	361
Feb 19, 2026	141.95	141.96	141.15	141.15	141.15	-1.04%	553
Feb 18, 2026	144.75	144.75	142.21	142.63	142.63	-1.46%	274
Feb 13, 2026	146.10	146.40	144.61	144.75	144.75	-3.10%	138
Feb 12, 2026	147.82	150.01	146.57	149.38	149.38	2.19%	296
Feb 11, 2026	143.86	146.76	143.86	146.18	146.18	3.59%	3,859
Feb 10, 2026	140.35	141.12	140.00	141.12	141.12	0.84%	2,418
Feb 9, 2026	139.69	141.12	138.78	139.95	139.95	0.32%	2,990
Feb 6, 2026	137.24	139.50	137.24	139.50	139.50	3.80%	390
Feb 5, 2026	133.71	134.39	133.71	134.39	134.39	-1.85%	71
Feb 4, 2026	136.46	137.56	133.83	136.93	136.93	-0.96%	3,887
Feb 3, 2026	134.83	138.26	126.78	138.26	138.26	2.54%	146
Feb 2, 2026	132.19	135.47	132.19	134.83	134.83	2.28%	386
Jan 30, 2026	131.91	132.22	130.63	131.83	131.83	0.90%	1,544
Jan 29, 2026	133.05	133.05	129.88	130.66	130.66	1.11%	321
Jan 28, 2026	129.23	129.23	129.23	129.23	129.23	1.95%	3,100
Jan 27, 2026	125.89	126.89	125.20	126.76	126.76	1.24%	1,446
Jan 26, 2026	126.02	126.02	123.51	125.21	125.21	-0.10%	2,363
Jan 23, 2026	126.80	127.01	125.33	125.33	125.33	-0.30%	972
Jan 22, 2026	130.65	130.65	125.58	125.71	125.71	-1.93%	1,268
Jan 21, 2026	129.41	130.19	127.15	128.18	128.18	-1.04%	4,833
Jan 20, 2026	131.08	131.83	129.50	129.53	129.53	-2.33%	1,112
Jan 16, 2026	131.25	133.86	130.39	132.62	132.62	3.57%	1,037
Jan 15, 2026	129.87	129.87	127.92	128.05	128.05	0.81%	2,737
Jan 14, 2026	127.99	128.70	126.71	127.02	127.02	-0.80%	419
Jan 13, 2026	126.88	128.05	126.88	128.05	128.05	1.43%	22
Jan 12, 2026	125.95	126.24	125.95	126.24	126.24	1.35%	4
Jan 9, 2026	124.10	124.65	123.90	124.56	124.56	0.87%	224
Jan 8, 2026	123.73	123.84	122.01	123.48	123.48	-0.23%	4,070
Jan 7, 2026	124.13	124.13	123.76	123.76	123.76	-2.90%	6
Jan 6, 2026	125.20	127.77	124.17	127.45	127.45	1.91%	228
Jan 5, 2026	126.04	126.04	124.68	125.06	125.06	-1.03%	155
Jan 2, 2026	126.00	126.36	125.57	126.36	126.36	-	63
Dec 30, 2025	127.20	127.20	126.00	126.36	126.36	-1.28%	43
Dec 29, 2025	127.41	128.00	127.41	128.00	128.00	0.46%	98
Dec 26, 2025	126.56	127.92	126.56	127.41	127.41	-0.31%	161
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