Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
381.98
-9.52 (-2.43%)
At close: Oct 20, 2026, 4:00 PM EDT
388.42
+6.44 (1.69%)
Pre-market: Oct 21, 2026, 5:33 AM EDT
Eaton Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 381.00 | 388.71 | 372.79 | 381.98 | 381.98 | -2.43% | 2,824,055 |
| Oct 19, 2026 | 400.00 | 400.00 | 390.72 | 391.50 | 391.50 | 0.06% | 3,145,057 |
| Oct 16, 2026 | 399.11 | 403.73 | 390.05 | 391.25 | 391.25 | -2.79% | 3,089,387 |
| Oct 15, 2026 | 395.12 | 403.69 | 386.01 | 402.48 | 402.48 | -1.56% | 4,685,088 |
| Oct 14, 2026 | 423.23 | 425.03 | 404.40 | 408.85 | 408.85 | -4.54% | 3,206,057 |
| Oct 13, 2026 | 421.00 | 430.96 | 417.00 | 428.31 | 428.31 | 0.38% | 1,696,698 |
| Oct 12, 2026 | 427.66 | 433.95 | 424.65 | 426.69 | 426.69 | -0.69% | 1,288,611 |
| Oct 9, 2026 | 425.13 | 431.12 | 420.00 | 429.65 | 429.65 | 1.21% | 1,632,575 |
| Oct 8, 2026 | 426.80 | 439.01 | 421.42 | 424.51 | 424.51 | -1.58% | 2,529,777 |
| Oct 7, 2026 | 435.10 | 439.51 | 423.83 | 431.33 | 431.33 | -3.09% | 1,728,669 |
| Oct 6, 2026 | 436.40 | 446.73 | 434.02 | 445.09 | 445.09 | 2.89% | 1,589,449 |
| Oct 5, 2026 | 436.48 | 439.76 | 431.38 | 432.60 | 432.60 | -0.80% | 1,425,465 |
| Oct 2, 2026 | 446.56 | 452.00 | 433.65 | 436.11 | 436.11 | -0.27% | 2,078,724 |
| Oct 1, 2026 | 429.63 | 439.64 | 423.00 | 437.28 | 437.28 | 1.76% | 1,605,442 |
| 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 |