Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	420.84	425.92	414.73	421.77	421.77	2.96%	3,657,579
Jun 17, 2026	414.14	419.17	408.00	409.64	409.64	0.47%	2,235,900
Jun 16, 2026	409.28	415.62	407.23	407.71	407.71	0.16%	1,667,663
Jun 15, 2026	403.08	412.04	402.95	407.06	407.06	4.00%	2,233,833
Jun 12, 2026	396.55	399.13	388.34	391.39	391.39	-0.57%	2,032,120
Jun 11, 2026	382.00	396.18	378.06	393.64	393.64	4.84%	2,629,717
Jun 10, 2026	395.55	399.83	375.04	375.46	375.46	-6.54%	3,503,936
Jun 9, 2026	407.00	413.25	386.62	401.72	401.72	-0.35%	2,280,573
Jun 8, 2026	400.13	406.51	398.10	403.14	403.14	1.82%	1,999,940
Jun 5, 2026	408.55	410.61	393.17	395.94	395.94	-5.42%	2,521,772
Jun 4, 2026	416.74	421.57	408.76	418.61	418.61	-0.62%	1,853,185
Jun 3, 2026	420.00	426.59	414.66	421.21	421.21	0.86%	2,147,117
Jun 2, 2026	405.61	419.68	404.75	417.62	417.62	4.38%	2,063,656
Jun 1, 2026	396.08	404.23	393.60	400.08	400.08	-0.13%	2,326,713
May 29, 2026	402.39	404.28	397.50	400.60	400.60	-0.33%	3,250,919
May 28, 2026	403.20	406.48	389.00	401.94	401.94	-1.09%	2,276,966
May 27, 2026	402.72	406.83	395.30	406.37	406.37	0.80%	2,813,199
May 26, 2026	400.07	409.65	398.00	403.13	403.13	3.01%	2,833,747
May 22, 2026	385.35	395.21	380.56	391.35	391.35	2.58%	2,206,716
May 21, 2026	380.00	384.95	377.20	381.51	381.51	0.48%	1,811,604
May 20, 2026	373.77	382.46	371.46	379.69	379.69	2.10%	2,516,707
May 19, 2026	372.41	377.17	367.64	371.88	371.88	-2.62%	2,921,749
May 18, 2026	398.21	398.21	375.56	381.87	381.87	-4.40%	2,847,403
May 15, 2026	399.32	402.12	395.35	399.44	399.44	-2.12%	3,253,272
May 14, 2026	409.99	409.99	403.08	408.10	408.10	0.29%	2,011,915
May 13, 2026	406.17	409.60	400.56	406.94	406.94	1.35%	2,316,810
May 12, 2026	415.48	415.98	396.19	401.53	401.53	-4.17%	2,953,084
May 11, 2026	402.04	420.88	396.44	419.00	419.00	4.36%	3,724,672
May 8, 2026	400.56	406.85	399.00	401.51	401.51	0.87%	2,386,947
May 7, 2026	419.00	419.90	396.21	399.15	398.06	-5.28%	3,589,987
May 6, 2026	423.97	423.97	409.02	421.39	420.24	2.56%	3,289,670
May 5, 2026	397.77	415.93	388.26	410.86	409.74	-2.74%	6,876,488
May 4, 2026	426.23	434.75	421.93	422.44	421.29	-0.73%	3,298,454
May 1, 2026	435.00	435.43	422.84	425.55	424.39	-1.72%	2,478,385
Apr 30, 2026	417.66	434.30	417.65	433.01	431.83	5.41%	3,250,977
Apr 29, 2026	416.86	418.63	407.36	410.77	409.65	-0.56%	1,932,470
Apr 28, 2026	408.00	416.41	401.65	413.07	411.94	-0.89%	2,484,185
Apr 27, 2026	425.40	426.38	414.20	416.77	415.63	-1.69%	2,463,879
Apr 24, 2026	430.05	432.34	422.03	423.92	422.76	-0.14%	2,490,309
Apr 23, 2026	417.23	429.31	416.26	424.50	423.34	2.57%	2,912,108
Apr 22, 2026	417.31	419.47	411.89	413.87	412.74	1.02%	2,683,047
Apr 21, 2026	410.62	418.38	409.13	409.70	408.58	0.52%	2,022,302
Apr 20, 2026	407.00	409.66	403.92	407.57	406.46	0.33%	2,416,451
Apr 17, 2026	395.26	410.91	394.28	406.21	405.10	3.43%	2,624,651
Apr 16, 2026	394.01	395.96	387.66	392.73	391.66	-0.59%	1,815,748
Apr 15, 2026	400.44	401.34	389.40	395.06	393.98	-1.70%	2,266,931
Apr 14, 2026	402.76	407.83	397.49	401.90	400.80	-0.36%	1,826,323
Apr 13, 2026	403.85	404.75	395.18	403.36	402.26	0.09%	1,818,664
Apr 10, 2026	404.22	407.01	401.10	403.00	401.90	0.64%	2,218,725
Apr 9, 2026	386.00	401.11	385.71	400.44	399.35	3.85%	2,134,511