Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
381.29
-3.43 (-0.89%)
At close: Aug 1, 2025, 4:00 PM
382.49
+1.20 (0.31%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 374.51 | 383.00 | 373.05 | 381.29 | 381.29 | -0.89% | 2,417,151 |
| Jul 31, 2025 | 390.13 | 396.28 | 384.12 | 384.72 | 384.72 | -1.38% | 2,900,027 |
| Jul 30, 2025 | 392.09 | 393.85 | 387.26 | 390.09 | 390.09 | 0.02% | 2,727,033 |
| Jul 29, 2025 | 394.26 | 395.62 | 387.06 | 390.01 | 390.01 | -0.70% | 1,777,147 |
| Jul 28, 2025 | 399.56 | 399.56 | 391.52 | 392.76 | 392.76 | 0.15% | 2,334,879 |
| Jul 25, 2025 | 388.00 | 393.07 | 387.80 | 392.17 | 392.17 | 1.89% | 2,107,366 |
| Jul 24, 2025 | 382.00 | 386.17 | 380.24 | 384.90 | 384.90 | 1.23% | 1,658,976 |
| Jul 23, 2025 | 376.50 | 382.20 | 375.85 | 380.24 | 380.24 | 2.04% | 2,355,350 |
| Jul 22, 2025 | 372.10 | 373.86 | 365.00 | 372.65 | 372.65 | -0.27% | 1,805,263 |
| Jul 21, 2025 | 379.70 | 379.90 | 373.57 | 373.66 | 373.66 | -1.31% | 2,445,239 |
| Jul 18, 2025 | 382.73 | 384.51 | 378.00 | 378.62 | 378.62 | -0.55% | 2,941,050 |
| Jul 17, 2025 | 375.87 | 380.81 | 374.96 | 380.72 | 380.72 | 4.91% | 3,687,448 |
| Jul 16, 2025 | 362.12 | 364.31 | 356.72 | 362.89 | 362.89 | 0.22% | 1,756,478 |
| Jul 15, 2025 | 369.75 | 371.14 | 361.51 | 362.11 | 362.11 | 0.51% | 2,062,119 |
| Jul 14, 2025 | 358.79 | 361.16 | 357.10 | 360.29 | 360.29 | -0.09% | 1,179,749 |
| Jul 11, 2025 | 356.94 | 361.65 | 353.80 | 360.62 | 360.62 | 0.83% | 1,698,326 |
| Jul 10, 2025 | 360.21 | 361.72 | 345.74 | 357.64 | 357.64 | -0.59% | 2,809,572 |
| Jul 9, 2025 | 360.27 | 360.38 | 356.07 | 359.78 | 359.78 | 0.78% | 1,196,602 |
| Jul 8, 2025 | 359.98 | 360.80 | 353.98 | 356.98 | 356.98 | -0.42% | 1,739,360 |
| Jul 7, 2025 | 362.22 | 363.18 | 354.93 | 358.49 | 358.49 | -1.03% | 1,800,819 |
| Jul 3, 2025 | 359.11 | 363.42 | 358.35 | 362.22 | 362.22 | 1.13% | 1,088,135 |
| Jul 2, 2025 | 355.21 | 358.61 | 353.45 | 358.19 | 358.19 | 0.89% | 1,787,628 |
| Jul 1, 2025 | 355.78 | 357.38 | 350.06 | 355.04 | 355.04 | -0.55% | 2,407,924 |
| Jun 30, 2025 | 353.84 | 358.29 | 352.16 | 356.99 | 356.99 | 1.06% | 2,212,556 |
| Jun 27, 2025 | 353.37 | 357.60 | 351.64 | 353.23 | 353.23 | 1.46% | 3,704,374 |
| Jun 26, 2025 | 343.67 | 349.23 | 342.21 | 348.14 | 348.14 | 1.69% | 2,284,689 |
| Jun 25, 2025 | 346.35 | 347.43 | 341.79 | 342.35 | 342.35 | -0.27% | 1,930,170 |
| Jun 24, 2025 | 335.30 | 345.15 | 335.30 | 343.26 | 343.26 | 3.10% | 2,977,934 |
| Jun 23, 2025 | 331.32 | 333.45 | 324.38 | 332.95 | 332.95 | 0.52% | 1,397,853 |
| Jun 20, 2025 | 335.66 | 338.00 | 330.79 | 331.23 | 331.23 | -1.08% | 4,407,215 |
| Jun 18, 2025 | 329.85 | 338.16 | 329.80 | 334.86 | 334.86 | 1.32% | 2,969,142 |
| Jun 17, 2025 | 336.63 | 338.35 | 329.82 | 330.51 | 330.51 | -2.22% | 1,870,167 |
| Jun 16, 2025 | 330.09 | 339.71 | 328.30 | 338.01 | 338.01 | 4.43% | 3,393,439 |
| Jun 13, 2025 | 324.49 | 328.42 | 322.31 | 323.66 | 323.66 | -2.02% | 1,565,425 |
| Jun 12, 2025 | 322.98 | 331.46 | 322.46 | 330.34 | 330.34 | 1.42% | 1,777,321 |
| Jun 11, 2025 | 323.86 | 327.87 | 320.31 | 325.71 | 325.71 | 0.45% | 1,424,025 |
| Jun 10, 2025 | 327.50 | 327.50 | 318.76 | 324.24 | 324.24 | -0.48% | 1,882,177 |
| Jun 9, 2025 | 332.01 | 333.36 | 325.46 | 325.81 | 325.81 | -1.70% | 1,621,813 |
| Jun 6, 2025 | 331.20 | 333.50 | 329.78 | 331.45 | 331.45 | 1.52% | 2,206,481 |
| Jun 5, 2025 | 328.87 | 328.93 | 324.44 | 326.48 | 326.48 | -0.18% | 1,600,949 |
| Jun 4, 2025 | 327.00 | 329.68 | 325.53 | 327.08 | 327.08 | 0.38% | 1,669,745 |
| Jun 3, 2025 | 322.96 | 327.66 | 321.09 | 325.84 | 325.84 | 2.19% | 1,979,041 |
| Jun 2, 2025 | 319.48 | 319.92 | 311.90 | 318.86 | 318.86 | -0.42% | 1,929,142 |
| May 30, 2025 | 322.05 | 323.50 | 316.81 | 320.20 | 320.20 | -1.42% | 3,788,252 |
| May 29, 2025 | 329.90 | 330.79 | 323.34 | 324.81 | 324.81 | -0.26% | 1,618,185 |
| May 28, 2025 | 329.12 | 330.00 | 324.91 | 325.67 | 325.67 | -0.76% | 1,982,698 |
| May 27, 2025 | 324.72 | 328.93 | 323.37 | 328.16 | 328.16 | 2.21% | 1,568,849 |
| May 23, 2025 | 315.19 | 322.89 | 312.91 | 321.06 | 321.06 | - | 1,432,398 |
| May 22, 2025 | 319.96 | 323.75 | 315.71 | 321.07 | 321.07 | -0.39% | 1,677,806 |
| May 21, 2025 | 324.60 | 329.90 | 322.01 | 322.33 | 322.33 | -1.80% | 1,725,604 |