Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
347.61
+2.23 (0.65%)
At close: Aug 22, 2025, 4:00 PM
347.61
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 346.70 | 353.08 | 345.10 | 347.61 | - | 0.65% | 1,947,008 |
| Aug 21, 2025 | 345.19 | 348.61 | 344.29 | 345.38 | 345.38 | -0.24% | 1,455,380 |
| Aug 20, 2025 | 344.04 | 347.56 | 339.26 | 346.22 | 346.22 | -0.80% | 2,454,668 |
| Aug 19, 2025 | 352.72 | 353.50 | 347.24 | 349.00 | 349.00 | -1.27% | 1,870,499 |
| Aug 18, 2025 | 349.87 | 354.05 | 348.71 | 353.50 | 353.50 | 0.70% | 1,158,547 |
| Aug 15, 2025 | 355.00 | 355.00 | 350.27 | 351.03 | 351.03 | -1.15% | 1,899,900 |
| Aug 14, 2025 | 353.63 | 358.69 | 352.03 | 355.10 | 355.10 | -0.67% | 1,895,618 |
| Aug 13, 2025 | 364.20 | 365.20 | 351.78 | 357.49 | 357.49 | -1.60% | 2,751,572 |
| Aug 12, 2025 | 361.69 | 363.61 | 358.84 | 363.30 | 363.30 | 0.89% | 2,489,104 |
| Aug 11, 2025 | 362.40 | 363.25 | 358.01 | 360.11 | 360.11 | -0.75% | 2,850,167 |
| Aug 8, 2025 | 362.00 | 364.12 | 359.40 | 362.84 | 362.84 | 0.74% | 2,139,604 |
| Aug 7, 2025 | 360.00 | 361.29 | 354.00 | 360.16 | 360.16 | 0.56% | 3,058,114 |
| Aug 6, 2025 | 358.60 | 362.67 | 354.33 | 358.16 | 357.13 | 0.48% | 4,507,528 |
| Aug 5, 2025 | 360.94 | 363.79 | 353.70 | 356.45 | 355.42 | -7.36% | 7,068,161 |
| Aug 4, 2025 | 383.71 | 386.53 | 382.61 | 384.76 | 383.65 | 0.91% | 2,741,928 |
| Aug 1, 2025 | 374.51 | 383.00 | 373.05 | 381.29 | 380.19 | -0.89% | 2,417,151 |
| Jul 31, 2025 | 390.13 | 396.28 | 384.12 | 384.72 | 383.61 | -1.38% | 2,900,027 |
| Jul 30, 2025 | 392.09 | 393.85 | 387.26 | 390.09 | 388.97 | 0.02% | 2,727,033 |
| Jul 29, 2025 | 394.26 | 395.62 | 387.06 | 390.01 | 388.89 | -0.70% | 1,777,147 |
| Jul 28, 2025 | 399.56 | 399.56 | 391.52 | 392.76 | 391.63 | 0.15% | 2,334,879 |
| Jul 25, 2025 | 388.00 | 393.07 | 387.80 | 392.17 | 391.04 | 1.89% | 2,107,366 |
| Jul 24, 2025 | 382.00 | 386.17 | 380.24 | 384.90 | 383.79 | 1.23% | 1,658,976 |
| Jul 23, 2025 | 376.50 | 382.20 | 375.85 | 380.24 | 379.15 | 2.04% | 2,355,350 |
| Jul 22, 2025 | 372.10 | 373.86 | 365.00 | 372.65 | 371.58 | -0.27% | 1,805,263 |
| Jul 21, 2025 | 379.70 | 379.90 | 373.57 | 373.66 | 372.58 | -1.31% | 2,445,239 |
| Jul 18, 2025 | 382.73 | 384.51 | 378.00 | 378.62 | 377.53 | -0.55% | 2,941,050 |
| Jul 17, 2025 | 375.87 | 380.81 | 374.96 | 380.72 | 379.62 | 4.91% | 3,687,448 |
| Jul 16, 2025 | 362.12 | 364.31 | 356.72 | 362.89 | 361.85 | 0.22% | 1,756,478 |
| Jul 15, 2025 | 369.75 | 371.14 | 361.51 | 362.11 | 361.07 | 0.51% | 2,062,119 |
| Jul 14, 2025 | 358.79 | 361.16 | 357.10 | 360.29 | 359.25 | -0.09% | 1,179,749 |
| Jul 11, 2025 | 356.94 | 361.65 | 353.80 | 360.62 | 359.58 | 0.83% | 1,698,326 |
| Jul 10, 2025 | 360.21 | 361.72 | 345.74 | 357.64 | 356.61 | -0.59% | 2,809,572 |
| Jul 9, 2025 | 360.27 | 360.38 | 356.07 | 359.78 | 358.74 | 0.78% | 1,196,602 |
| Jul 8, 2025 | 359.98 | 360.80 | 353.98 | 356.98 | 355.95 | -0.42% | 1,739,360 |
| Jul 7, 2025 | 362.22 | 363.18 | 354.93 | 358.49 | 357.46 | -1.03% | 1,800,819 |
| Jul 3, 2025 | 359.11 | 363.42 | 358.35 | 362.22 | 361.18 | 1.13% | 1,088,135 |
| Jul 2, 2025 | 355.21 | 358.61 | 353.45 | 358.19 | 357.16 | 0.89% | 1,787,628 |
| Jul 1, 2025 | 355.78 | 357.38 | 350.06 | 355.04 | 354.02 | -0.55% | 2,407,924 |
| Jun 30, 2025 | 353.84 | 358.29 | 352.16 | 356.99 | 355.96 | 1.06% | 2,212,556 |
| Jun 27, 2025 | 353.37 | 357.60 | 351.64 | 353.23 | 352.21 | 1.46% | 3,704,374 |
| Jun 26, 2025 | 343.67 | 349.23 | 342.21 | 348.14 | 347.14 | 1.69% | 2,284,689 |
| Jun 25, 2025 | 346.35 | 347.43 | 341.79 | 342.35 | 341.36 | -0.27% | 1,930,170 |
| Jun 24, 2025 | 335.30 | 345.15 | 335.30 | 343.26 | 342.27 | 3.10% | 2,977,934 |
| Jun 23, 2025 | 331.32 | 333.45 | 324.38 | 332.95 | 331.99 | 0.52% | 1,397,853 |
| Jun 20, 2025 | 335.66 | 338.00 | 330.79 | 331.23 | 330.28 | -1.08% | 4,407,215 |
| Jun 18, 2025 | 329.85 | 338.16 | 329.80 | 334.86 | 333.90 | 1.32% | 2,969,142 |
| Jun 17, 2025 | 336.63 | 338.35 | 329.82 | 330.51 | 329.56 | -2.22% | 1,870,167 |
| Jun 16, 2025 | 330.09 | 339.71 | 328.30 | 338.01 | 337.04 | 4.43% | 3,393,439 |
| Jun 13, 2025 | 324.49 | 328.42 | 322.31 | 323.66 | 322.73 | -2.02% | 1,565,425 |
| Jun 12, 2025 | 322.98 | 331.46 | 322.46 | 330.34 | 329.39 | 1.42% | 1,777,321 |