Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
358.74
+0.54 (0.15%)
Nov 10, 2026, 10:03 AM EST - Market open
Eaton Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 347.63 | 358.74 | 344.78 | 358.74 | 358.74 | 0.15% | 293,971 |
| Nov 9, 2026 | 348.00 | 363.41 | 345.28 | 359.30 | 358.20 | 5.14% | 3,550,821 |
| Nov 6, 2026 | 345.49 | 347.50 | 333.86 | 341.72 | 340.67 | 4.50% | 4,524,861 |
| Nov 5, 2026 | 340.04 | 346.46 | 324.27 | 327.02 | 326.02 | -7.38% | 6,597,336 |
| Nov 4, 2026 | 376.00 | 378.23 | 350.05 | 353.08 | 352.00 | -9.86% | 6,035,148 |
| Nov 3, 2026 | 379.55 | 395.63 | 376.56 | 391.70 | 390.50 | 7.00% | 3,310,237 |
| Nov 2, 2026 | 373.92 | 377.89 | 363.76 | 366.07 | 364.95 | -1.05% | 3,191,526 |
| Oct 30, 2026 | 373.65 | 382.24 | 364.84 | 369.97 | 368.84 | -6.03% | 3,641,992 |
| Oct 29, 2026 | 385.56 | 398.48 | 384.31 | 393.72 | 392.51 | 0.21% | 2,193,607 |
| Oct 28, 2026 | 397.38 | 399.30 | 388.22 | 392.88 | 391.68 | 2.26% | 2,726,641 |
| Oct 27, 2026 | 379.41 | 386.30 | 374.75 | 384.20 | 383.02 | 3.30% | 2,711,913 |
| Oct 26, 2026 | 369.76 | 375.67 | 365.00 | 371.92 | 370.78 | 1.59% | 1,998,246 |
| Oct 23, 2026 | 362.49 | 371.31 | 358.51 | 366.11 | 364.99 | -0.78% | 2,266,921 |
| Oct 22, 2026 | 379.96 | 380.65 | 362.49 | 368.99 | 367.86 | -6.33% | 3,853,595 |
| Oct 21, 2026 | 392.06 | 395.86 | 388.31 | 393.94 | 392.73 | 3.13% | 2,342,262 |
| Oct 20, 2026 | 381.00 | 388.71 | 372.79 | 381.98 | 380.81 | -2.43% | 2,824,054 |
| Oct 19, 2026 | 400.00 | 400.00 | 390.72 | 391.50 | 390.30 | 0.06% | 3,146,639 |
| Oct 16, 2026 | 399.11 | 403.73 | 390.05 | 391.25 | 390.05 | -2.79% | 3,102,860 |
| Oct 15, 2026 | 395.12 | 403.69 | 386.01 | 402.48 | 401.25 | -1.56% | 4,689,929 |
| Oct 14, 2026 | 423.23 | 425.03 | 404.40 | 408.85 | 407.60 | -4.54% | 3,210,490 |
| Oct 13, 2026 | 421.00 | 430.96 | 417.00 | 428.31 | 427.00 | 0.38% | 1,762,909 |
| Oct 12, 2026 | 427.66 | 433.95 | 424.65 | 426.69 | 425.38 | -0.69% | 1,293,417 |
| Oct 9, 2026 | 425.13 | 431.12 | 420.00 | 429.65 | 428.33 | 1.21% | 1,633,192 |
| Oct 8, 2026 | 426.80 | 439.01 | 421.42 | 424.51 | 423.21 | -1.58% | 2,535,587 |
| Oct 7, 2026 | 435.10 | 439.51 | 423.83 | 431.33 | 430.01 | -3.09% | 1,730,599 |
| Oct 6, 2026 | 436.40 | 446.73 | 434.02 | 445.09 | 443.73 | 2.89% | 1,593,287 |
| Oct 5, 2026 | 436.48 | 439.76 | 431.38 | 432.60 | 431.28 | -0.80% | 1,426,883 |
| Oct 2, 2026 | 446.56 | 452.00 | 433.65 | 436.11 | 434.77 | -0.27% | 2,093,938 |
| Oct 1, 2026 | 429.63 | 439.64 | 423.00 | 437.28 | 435.94 | 1.76% | 1,606,631 |
| Sep 30, 2026 | 434.00 | 434.75 | 428.00 | 429.71 | 428.39 | -0.82% | 1,862,411 |
| Sep 29, 2026 | 436.62 | 437.05 | 430.56 | 433.27 | 431.94 | 0.43% | 1,957,589 |
| Sep 28, 2026 | 437.71 | 441.94 | 423.83 | 431.41 | 430.09 | -1.95% | 2,367,709 |
| Sep 25, 2026 | 444.40 | 447.33 | 436.18 | 439.98 | 438.63 | - | 1,417,018 |
| Sep 24, 2026 | 429.36 | 441.38 | 427.96 | 440.00 | 438.65 | 0.28% | 1,362,302 |
| Sep 23, 2026 | 442.56 | 443.49 | 436.10 | 438.76 | 437.42 | -0.84% | 1,787,413 |
| Sep 22, 2026 | 434.67 | 443.64 | 433.18 | 442.49 | 441.14 | 1.62% | 1,875,604 |
| Sep 21, 2026 | 430.21 | 438.26 | 426.06 | 435.43 | 434.10 | 2.51% | 2,194,852 |
| Sep 18, 2026 | 411.48 | 425.34 | 410.93 | 424.77 | 423.47 | 3.74% | 4,615,565 |
| Sep 17, 2026 | 415.08 | 418.86 | 408.73 | 409.46 | 408.21 | 2.93% | 2,602,758 |
| Sep 16, 2026 | 397.65 | 403.32 | 393.60 | 397.80 | 396.58 | 1.38% | 1,811,496 |
| Sep 15, 2026 | 398.80 | 400.27 | 389.40 | 392.40 | 391.20 | -0.19% | 2,689,638 |
| Sep 14, 2026 | 393.01 | 400.66 | 387.00 | 393.16 | 391.96 | -7.57% | 3,189,321 |
| Sep 11, 2026 | 415.40 | 427.14 | 414.00 | 425.37 | 424.07 | 3.96% | 1,631,411 |
| Sep 10, 2026 | 410.00 | 414.37 | 405.70 | 409.15 | 407.90 | -1.46% | 1,529,518 |
| Sep 9, 2026 | 420.05 | 424.23 | 415.16 | 415.22 | 413.95 | -1.64% | 1,775,432 |
| Sep 8, 2026 | 423.68 | 430.25 | 419.50 | 422.13 | 420.84 | 2.75% | 2,035,482 |
| Sep 4, 2026 | 400.90 | 411.24 | 400.05 | 410.85 | 409.59 | 3.46% | 1,890,566 |
| Sep 3, 2026 | 390.03 | 397.87 | 384.77 | 397.12 | 395.90 | 1.60% | 1,477,441 |
| Sep 2, 2026 | 391.28 | 394.89 | 386.00 | 390.85 | 389.65 | 0.04% | 1,631,294 |
| Sep 1, 2026 | 397.99 | 401.00 | 387.00 | 390.71 | 389.51 | -2.78% | 2,022,777 |