Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
429.71
-3.56 (-0.82%)
At close: Sep 30, 2026, 4:00 PM EDT
431.00
+1.29 (0.30%)
After-hours: Sep 30, 2026, 7:43 PM EDT
Eaton Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 434.00 | 434.75 | 428.00 | 429.71 | 429.71 | -0.82% | 1,861,682 |
| Sep 29, 2026 | 436.62 | 437.05 | 430.56 | 433.27 | 433.27 | 0.43% | 1,743,951 |
| Sep 28, 2026 | 437.71 | 441.94 | 423.83 | 431.41 | 431.41 | -1.95% | 2,337,968 |
| Sep 25, 2026 | 444.40 | 447.33 | 436.18 | 439.98 | 439.98 | - | 1,410,300 |
| Sep 24, 2026 | 429.36 | 441.38 | 427.96 | 440.00 | 440.00 | 0.28% | 1,336,723 |
| Sep 23, 2026 | 442.56 | 443.49 | 436.10 | 438.76 | 438.76 | -0.84% | 1,777,720 |
| Sep 22, 2026 | 434.67 | 443.64 | 433.18 | 442.49 | 442.49 | 1.62% | 1,869,174 |
| Sep 21, 2026 | 430.21 | 438.26 | 426.06 | 435.43 | 435.43 | 2.51% | 2,193,697 |
| Sep 18, 2026 | 411.48 | 425.34 | 410.93 | 424.77 | 424.77 | 3.74% | 4,566,769 |
| Sep 17, 2026 | 415.08 | 418.86 | 408.73 | 409.46 | 409.46 | 2.93% | 2,601,150 |
| Sep 16, 2026 | 397.65 | 403.32 | 393.60 | 397.80 | 397.80 | 1.38% | 1,809,237 |
| Sep 15, 2026 | 398.80 | 400.27 | 389.40 | 392.40 | 392.40 | -0.19% | 2,688,354 |
| Sep 14, 2026 | 393.01 | 400.66 | 387.00 | 393.16 | 393.16 | -7.57% | 3,181,639 |
| Sep 11, 2026 | 415.40 | 427.14 | 414.00 | 425.37 | 425.37 | 3.96% | 1,537,357 |
| Sep 10, 2026 | 410.00 | 414.37 | 405.70 | 409.15 | 409.15 | -1.46% | 1,513,165 |
| Sep 9, 2026 | 420.05 | 424.23 | 415.16 | 415.22 | 415.22 | -1.64% | 1,766,037 |
| Sep 8, 2026 | 423.68 | 430.25 | 419.50 | 422.13 | 422.13 | 2.75% | 2,032,261 |
| Sep 4, 2026 | 400.90 | 411.24 | 400.05 | 410.85 | 410.85 | 3.46% | 1,889,724 |
| Sep 3, 2026 | 390.03 | 397.87 | 384.77 | 397.12 | 397.12 | 1.60% | 1,477,441 |
| Sep 2, 2026 | 391.28 | 394.89 | 386.00 | 390.85 | 390.85 | 0.04% | 1,631,294 |
| Sep 1, 2026 | 397.99 | 401.00 | 387.00 | 390.71 | 390.71 | -2.78% | 2,022,777 |
| Aug 31, 2026 | 403.00 | 406.98 | 399.75 | 401.88 | 401.88 | -0.22% | 2,166,669 |
| Aug 28, 2026 | 417.50 | 419.03 | 402.31 | 402.78 | 402.78 | -3.19% | 1,824,615 |
| Aug 27, 2026 | 427.62 | 427.96 | 415.21 | 416.04 | 416.04 | -0.81% | 1,622,827 |
| Aug 26, 2026 | 411.97 | 420.93 | 409.78 | 419.44 | 419.44 | 2.50% | 1,794,247 |
| Aug 25, 2026 | 418.33 | 419.99 | 407.47 | 409.20 | 409.20 | 0.13% | 1,521,611 |
| Aug 24, 2026 | 415.23 | 417.99 | 406.95 | 408.67 | 408.67 | -2.51% | 1,574,117 |
| Aug 21, 2026 | 419.50 | 423.51 | 416.21 | 419.20 | 419.20 | 0.94% | 1,749,824 |
| Aug 20, 2026 | 422.05 | 425.42 | 415.15 | 415.29 | 415.29 | -2.21% | 1,684,447 |
| Aug 19, 2026 | 435.12 | 436.95 | 417.22 | 424.67 | 424.67 | -1.54% | 1,748,998 |
| Aug 18, 2026 | 444.19 | 444.89 | 428.90 | 431.33 | 431.33 | -5.29% | 2,120,722 |
| Aug 17, 2026 | 458.96 | 458.96 | 449.00 | 455.40 | 455.40 | 0.86% | 1,605,434 |
| Aug 14, 2026 | 453.76 | 456.67 | 449.01 | 451.51 | 451.51 | -0.40% | 1,401,312 |
| Aug 13, 2026 | 459.31 | 459.38 | 452.50 | 453.33 | 453.33 | -1.44% | 1,565,133 |
| Aug 12, 2026 | 476.02 | 478.00 | 459.03 | 459.96 | 459.96 | 0.15% | 1,662,993 |
| Aug 11, 2026 | 446.97 | 463.75 | 446.50 | 459.29 | 459.29 | 3.22% | 1,840,582 |
| Aug 10, 2026 | 453.90 | 453.93 | 444.07 | 444.96 | 444.96 | -0.83% | 1,394,801 |
| Aug 7, 2026 | 451.77 | 455.82 | 444.55 | 448.68 | 448.68 | 0.36% | 1,721,861 |
| Aug 6, 2026 | 444.95 | 457.78 | 442.00 | 448.19 | 447.09 | 0.20% | 1,754,039 |
| Aug 5, 2026 | 445.20 | 453.50 | 443.67 | 447.28 | 446.18 | 0.56% | 2,178,472 |
| Aug 4, 2026 | 451.29 | 451.96 | 434.30 | 444.77 | 443.68 | 1.49% | 3,028,284 |
| Aug 3, 2026 | 413.94 | 438.76 | 410.15 | 438.23 | 437.15 | 5.55% | 3,635,382 |
| Jul 31, 2026 | 420.00 | 420.00 | 394.41 | 415.20 | 414.18 | 7.32% | 4,550,702 |
| Jul 30, 2026 | 381.50 | 389.39 | 378.58 | 386.89 | 385.94 | 6.91% | 3,899,080 |
| Jul 29, 2026 | 382.20 | 386.52 | 358.13 | 361.88 | 360.99 | -6.31% | 4,515,051 |
| Jul 28, 2026 | 383.27 | 388.57 | 375.75 | 386.26 | 385.31 | -3.11% | 2,964,370 |
| Jul 27, 2026 | 404.00 | 407.66 | 387.50 | 398.64 | 397.66 | -1.34% | 2,139,774 |
| Jul 24, 2026 | 409.83 | 414.92 | 400.87 | 404.07 | 403.08 | -2.66% | 1,564,439 |
| Jul 23, 2026 | 402.69 | 417.43 | 402.69 | 415.13 | 414.11 | 2.02% | 1,828,075 |
| Jul 22, 2026 | 398.05 | 412.48 | 397.86 | 406.91 | 405.91 | 0.98% | 1,771,201 |