Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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