Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	388.50	390.97	381.17	385.58	384.53	4.54%	2,255,127
Apr 7, 2026	363.00	369.11	359.71	368.85	367.84	1.36%	2,185,331
Apr 6, 2026	361.00	364.21	357.07	363.89	362.90	0.77%	1,361,014
Apr 2, 2026	354.32	365.99	351.64	361.10	360.11	-1.22%	1,424,555
Apr 1, 2026	362.06	368.43	361.74	365.56	364.56	2.21%	1,980,678
Mar 31, 2026	347.29	359.28	346.10	357.67	356.69	4.12%	2,175,054
Mar 30, 2026	359.89	363.92	342.00	343.53	342.59	-3.87%	3,239,170
Mar 27, 2026	356.58	363.32	355.54	357.36	356.38	0.07%	2,152,352
Mar 26, 2026	370.75	373.38	356.67	357.10	356.12	-4.77%	2,036,886
Mar 25, 2026	378.47	380.45	372.77	375.00	373.98	0.24%	2,527,428
Mar 24, 2026	359.68	375.93	356.64	374.10	373.08	3.99%	2,666,116
Mar 23, 2026	362.69	370.97	359.56	359.74	358.76	0.82%	2,618,512
Mar 20, 2026	361.49	367.05	353.65	356.80	355.83	-0.95%	4,219,133
Mar 19, 2026	353.88	362.99	348.85	360.23	359.25	-0.09%	2,145,058
Mar 18, 2026	365.00	370.38	359.84	360.54	359.56	-0.94%	2,240,224
Mar 17, 2026	365.73	366.63	355.26	363.95	362.96	0.81%	1,942,323