Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
320.86
-0.59 (-0.18%)
At close: Dec 30, 2025, 4:00 PM EST
321.00
+0.14 (0.04%)
After-hours: Dec 30, 2025, 7:58 PM EST
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 384.07 | 386.61 | 373.85 | 377.40 | 377.40 | -2.09% | 2,235,866 |
| Nov 5, 2025 | 377.61 | 394.14 | 376.66 | 385.44 | 384.40 | 2.04% | 3,075,959 |
| Nov 4, 2025 | 360.63 | 382.63 | 352.10 | 377.72 | 376.70 | -2.29% | 7,551,357 |
| Nov 3, 2025 | 385.11 | 387.39 | 378.25 | 386.57 | 385.53 | 1.31% | 3,254,494 |
| Oct 31, 2025 | 386.02 | 393.59 | 379.22 | 381.56 | 380.53 | -0.40% | 2,407,267 |
| Oct 30, 2025 | 384.49 | 390.11 | 379.26 | 383.09 | 382.06 | -1.20% | 3,112,798 |
| Oct 29, 2025 | 376.88 | 390.00 | 376.28 | 387.75 | 386.70 | 3.12% | 2,245,001 |
| Oct 28, 2025 | 379.86 | 381.06 | 373.43 | 376.01 | 375.00 | -0.98% | 1,551,358 |
| Oct 27, 2025 | 381.00 | 381.00 | 376.53 | 379.74 | 378.72 | 0.92% | 1,772,600 |
| Oct 24, 2025 | 379.14 | 381.31 | 376.12 | 376.29 | 375.27 | 1.04% | 1,650,410 |
| Oct 23, 2025 | 361.36 | 373.82 | 361.36 | 372.40 | 371.40 | 3.27% | 1,601,613 |
| Oct 22, 2025 | 378.09 | 379.58 | 353.56 | 360.60 | 359.63 | -3.44% | 4,029,365 |
| Oct 21, 2025 | 377.64 | 378.46 | 371.44 | 373.46 | 372.45 | -1.12% | 2,335,107 |
| Oct 20, 2025 | 375.62 | 379.02 | 374.60 | 377.69 | 376.67 | 1.18% | 1,331,657 |