Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
379.81
+3.52 (0.94%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 381.00 | 381.00 | 376.53 | 378.62 | - | 0.62% | 920,672 |
| Oct 24, 2025 | 379.14 | 381.31 | 376.12 | 376.29 | 376.29 | 1.04% | 1,650,410 |
| Oct 23, 2025 | 361.36 | 373.82 | 361.36 | 372.40 | 372.40 | 3.27% | 1,601,613 |
| Oct 22, 2025 | 378.09 | 379.58 | 353.56 | 360.60 | 360.60 | -3.44% | 4,029,365 |
| Oct 21, 2025 | 377.64 | 378.46 | 371.44 | 373.46 | 373.46 | -1.12% | 2,335,107 |
| Oct 20, 2025 | 375.62 | 379.02 | 374.60 | 377.69 | 377.69 | 1.18% | 1,331,657 |
| Oct 17, 2025 | 373.40 | 379.01 | 370.26 | 373.30 | 373.30 | -0.61% | 1,733,043 |
| Oct 16, 2025 | 385.89 | 386.67 | 372.15 | 375.59 | 375.59 | -1.61% | 1,597,471 |
| Oct 15, 2025 | 379.74 | 385.96 | 375.40 | 381.72 | 381.72 | 1.97% | 1,589,473 |
| Oct 14, 2025 | 368.73 | 379.15 | 364.36 | 374.35 | 374.35 | -0.27% | 1,669,488 |
| Oct 13, 2025 | 374.73 | 379.19 | 372.83 | 375.37 | 375.37 | 1.70% | 2,090,196 |
| Oct 10, 2025 | 379.36 | 387.62 | 369.08 | 369.08 | 369.08 | -2.15% | 2,164,700 |
| Oct 9, 2025 | 381.58 | 381.87 | 373.29 | 377.19 | 377.19 | 0.13% | 1,723,584 |
| Oct 8, 2025 | 372.63 | 378.94 | 370.22 | 376.70 | 376.70 | 1.55% | 2,168,576 |
| Oct 7, 2025 | 382.00 | 384.86 | 367.49 | 370.94 | 370.94 | -2.39% | 2,321,869 |
| Oct 6, 2025 | 380.00 | 385.67 | 377.56 | 380.02 | 380.02 | 1.76% | 1,852,186 |
| Oct 3, 2025 | 377.80 | 378.04 | 371.61 | 373.46 | 373.46 | -0.88% | 1,372,536 |
| Oct 2, 2025 | 376.07 | 381.58 | 370.80 | 376.76 | 376.76 | 0.78% | 1,778,006 |
| Oct 1, 2025 | 369.66 | 378.03 | 369.09 | 373.84 | 373.84 | -0.11% | 1,590,582 |
| Sep 30, 2025 | 366.45 | 374.99 | 366.45 | 374.25 | 374.25 | 1.93% | 1,805,959 |
| Sep 29, 2025 | 370.01 | 370.98 | 367.02 | 367.15 | 367.15 | 0.43% | 1,466,252 |
| Sep 26, 2025 | 365.01 | 366.51 | 360.27 | 365.58 | 365.58 | 0.23% | 1,625,419 |
| Sep 25, 2025 | 366.86 | 368.16 | 360.34 | 364.74 | 364.74 | -2.01% | 2,029,278 |
| Sep 24, 2025 | 369.82 | 373.62 | 368.22 | 372.21 | 372.21 | 1.00% | 2,290,761 |
| Sep 23, 2025 | 381.76 | 382.00 | 366.06 | 368.52 | 368.52 | -2.59% | 2,776,645 |
| Sep 22, 2025 | 374.08 | 382.92 | 371.92 | 378.31 | 378.31 | 1.02% | 2,399,700 |
| Sep 19, 2025 | 373.60 | 375.36 | 369.98 | 374.50 | 374.50 | 0.87% | 3,483,273 |
| Sep 18, 2025 | 366.98 | 374.06 | 364.45 | 371.27 | 371.27 | 2.18% | 1,857,903 |
| Sep 17, 2025 | 370.59 | 371.46 | 359.28 | 363.35 | 363.35 | -2.11% | 3,481,432 |
| Sep 16, 2025 | 378.00 | 378.98 | 369.65 | 371.19 | 371.19 | -1.16% | 2,251,110 |
| Sep 15, 2025 | 370.02 | 378.16 | 369.19 | 375.54 | 375.54 | 2.63% | 3,031,539 |
| Sep 12, 2025 | 359.93 | 367.68 | 358.78 | 365.90 | 365.90 | 1.62% | 3,108,477 |
| Sep 11, 2025 | 363.68 | 365.31 | 359.38 | 360.08 | 360.08 | -0.60% | 2,253,528 |
| Sep 10, 2025 | 359.59 | 365.43 | 357.00 | 362.25 | 362.25 | 4.03% | 3,483,952 |
| Sep 9, 2025 | 349.94 | 350.27 | 343.64 | 348.23 | 348.23 | -0.36% | 1,763,305 |
| Sep 8, 2025 | 350.00 | 352.58 | 347.77 | 349.49 | 349.49 | 0.13% | 1,631,966 |
| Sep 5, 2025 | 350.47 | 351.28 | 342.27 | 349.03 | 349.03 | 0.23% | 2,120,796 |
| Sep 4, 2025 | 344.22 | 348.27 | 341.61 | 348.22 | 348.22 | 1.52% | 1,859,362 |
| Sep 3, 2025 | 345.78 | 346.07 | 339.66 | 342.99 | 342.99 | -0.22% | 1,485,239 |
| Sep 2, 2025 | 343.13 | 344.60 | 339.89 | 343.75 | 343.75 | -1.54% | 2,464,064 |
| Aug 29, 2025 | 354.95 | 356.52 | 345.27 | 349.14 | 349.14 | -1.74% | 2,386,266 |
| Aug 28, 2025 | 353.66 | 357.16 | 352.67 | 355.34 | 355.34 | 1.12% | 1,773,137 |
| Aug 27, 2025 | 350.96 | 353.68 | 350.00 | 351.40 | 351.40 | -0.18% | 1,434,520 |
| Aug 26, 2025 | 346.30 | 353.13 | 345.71 | 352.02 | 352.02 | 1.81% | 1,995,011 |
| Aug 25, 2025 | 349.31 | 350.13 | 345.72 | 345.76 | 345.76 | -0.53% | 1,251,552 |
| Aug 22, 2025 | 346.70 | 353.08 | 345.10 | 347.61 | 347.61 | 0.65% | 1,965,142 |
| 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 |