Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	394.00	401.00	390.60	396.09	396.09	4.93%	3,761,067
Feb 10, 2026	378.95	382.20	375.53	377.47	377.47	0.11%	1,775,955
Feb 9, 2026	373.00	380.52	370.76	377.06	377.06	0.87%	2,737,186
Feb 6, 2026	359.31	374.90	357.69	373.82	373.82	5.40%	2,996,853
Feb 5, 2026	360.78	362.21	353.35	354.67	354.67	-2.83%	3,238,916
Feb 4, 2026	365.60	377.12	355.00	365.00	365.00	0.68%	5,030,881
Feb 3, 2026	349.51	375.89	344.64	362.53	362.53	0.86%	5,479,957
Feb 2, 2026	351.18	361.33	350.35	359.44	359.44	2.28%	3,858,837
Jan 30, 2026	350.86	355.41	347.03	351.42	351.42	-0.83%	4,209,610
Jan 29, 2026	355.18	360.63	350.36	354.37	354.37	2.03%	4,049,001
Jan 28, 2026	341.04	349.23	340.00	347.32	347.32	1.80%	3,067,702
Jan 27, 2026	332.70	341.96	329.23	341.19	341.19	2.68%	2,810,062
Jan 26, 2026	331.22	333.63	327.50	332.28	332.28	0.32%	2,807,080
Jan 23, 2026	335.62	336.77	330.68	331.22	331.22	-0.84%	2,233,781
Jan 22, 2026	342.12	343.00	331.61	334.04	334.04	-1.16%	2,545,753
Jan 21, 2026	340.01	342.59	334.44	337.96	337.96	0.11%	3,422,946
Jan 20, 2026	337.78	344.70	336.50	337.59	337.59	-1.79%	2,867,525
Jan 16, 2026	343.45	349.60	340.57	343.75	343.75	3.09%	3,760,461
Jan 15, 2026	336.52	341.14	332.54	333.46	333.46	0.70%	2,122,471
Jan 14, 2026	331.07	334.47	328.23	331.14	331.14	-0.37%	2,142,714
Jan 13, 2026	329.87	334.00	329.76	332.38	332.38	1.00%	2,522,460
Jan 12, 2026	323.09	330.17	323.09	329.10	329.10	1.41%	2,164,848
Jan 9, 2026	322.15	325.22	320.79	324.51	324.51	1.23%	2,688,216
Jan 8, 2026	320.11	320.86	315.78	320.58	320.58	-0.65%	4,578,349
Jan 7, 2026	333.00	333.27	320.57	322.67	322.67	-3.09%	3,162,924
Jan 6, 2026	322.33	333.07	315.76	332.97	332.97	3.32%	3,242,396
Jan 5, 2026	324.41	330.94	321.93	322.26	322.26	-1.54%	3,222,962
Jan 2, 2026	323.21	328.21	321.22	327.31	327.31	2.76%	2,520,954
Dec 31, 2025	322.00	322.00	318.13	318.51	318.51	-0.73%	1,537,354
Dec 30, 2025	321.48	322.28	320.05	320.86	320.86	-0.18%	1,667,068
Dec 29, 2025	322.34	325.43	320.67	321.45	321.45	-0.22%	1,855,547
Dec 26, 2025	323.28	323.53	321.32	322.17	322.17	-0.46%	1,066,586
Dec 24, 2025	323.42	324.07	321.15	323.67	323.67	0.27%	752,560
Dec 23, 2025	319.66	324.21	319.20	322.81	322.81	0.76%	2,182,786
Dec 22, 2025	322.61	322.77	318.27	320.39	320.39	0.81%	2,030,237
Dec 19, 2025	315.68	320.71	315.45	317.80	317.80	0.59%	7,231,906
Dec 18, 2025	322.04	323.08	314.00	315.95	315.95	0.04%	3,826,249
Dec 17, 2025	329.25	331.12	311.92	315.82	315.82	-4.28%	7,528,177
Dec 16, 2025	333.22	334.31	326.71	329.93	329.93	-0.98%	2,521,021
Dec 15, 2025	334.50	336.04	331.72	333.21	333.21	0.37%	2,551,175
Dec 12, 2025	349.17	349.98	329.40	331.98	331.98	-5.25%	3,876,167
Dec 11, 2025	350.51	351.14	341.56	350.36	350.36	-0.87%	2,354,145
Dec 10, 2025	343.87	354.37	342.21	353.45	353.45	3.42%	2,531,625
Dec 9, 2025	344.09	348.64	341.55	341.76	341.76	-0.47%	2,102,847
Dec 8, 2025	337.45	345.69	336.13	343.39	343.39	1.70%	3,615,339
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