Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	340.01	341.44	337.00	339.65	-	0.61%	385,382
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
Nov 28, 2025	344.40	347.89	341.64	345.89	345.89	1.23%	928,952
Nov 26, 2025	338.55	344.60	337.18	341.69	341.69	1.50%	2,378,916
Nov 25, 2025	329.99	339.07	324.71	336.65	336.65	1.88%	3,966,738
Nov 24, 2025	334.73	335.64	329.27	330.43	330.43	-0.39%	3,663,372
Nov 21, 2025	329.04	332.22	320.20	331.71	331.71	1.07%	4,278,735
Nov 20, 2025	356.38	357.78	326.95	328.19	328.19	-5.05%	4,548,661
Nov 19, 2025	339.97	346.22	338.68	345.65	345.65	2.18%	2,650,766
Nov 18, 2025	340.33	343.00	335.10	338.29	338.29	-1.30%	3,158,325
Nov 17, 2025	351.96	353.49	339.84	342.75	342.75	-2.74%	3,019,730
Nov 14, 2025	350.00	361.00	347.00	352.39	352.39	-0.47%	3,385,162
Nov 13, 2025	367.09	368.48	352.37	354.07	354.07	-4.15%	2,762,392
Nov 12, 2025	368.01	372.00	366.37	369.40	369.40	0.40%	1,962,092
Nov 11, 2025	377.23	380.00	366.75	367.91	367.91	-3.07%	3,103,733
Nov 10, 2025	380.92	382.56	372.40	379.57	379.57	1.55%	1,801,833
Nov 7, 2025	371.05	376.07	364.20	373.77	373.77	-0.96%	2,604,836