Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	422.05	425.42	415.15	415.29	415.29	-2.21%	1,673,263
Aug 19, 2026	435.12	436.95	417.22	424.67	424.67	-1.54%	1,702,332
Aug 18, 2026	444.19	444.89	428.90	431.33	431.33	-5.29%	2,069,893
Aug 17, 2026	458.96	458.96	449.00	455.40	455.40	0.86%	1,532,106
Aug 14, 2026	453.76	456.67	449.01	451.51	451.51	-0.40%	1,396,342
Aug 13, 2026	459.31	459.38	452.50	453.33	453.33	-1.44%	1,440,736
Aug 12, 2026	476.02	478.00	459.03	459.96	459.96	0.15%	1,639,689
Aug 11, 2026	446.97	463.75	446.50	459.29	459.29	3.22%	1,805,341
Aug 10, 2026	453.90	453.93	444.07	444.96	444.96	-0.83%	1,258,818
Aug 7, 2026	451.77	455.82	444.55	448.68	448.68	0.36%	1,484,517
Aug 6, 2026	444.95	457.78	442.00	448.19	447.09	0.20%	1,753,198
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
Jul 21, 2026	410.38	412.21	401.90	402.95	401.96	0.38%	1,883,946
Jul 20, 2026	408.21	413.46	399.27	401.41	400.42	0.36%	1,651,149
Jul 17, 2026	385.46	404.71	382.00	399.99	399.01	0.94%	2,650,009
Jul 16, 2026	401.79	406.62	390.87	396.27	395.30	-4.02%	3,239,122
Jul 15, 2026	419.00	419.00	401.46	412.86	411.85	-0.64%	1,946,210
Jul 14, 2026	411.40	417.00	407.50	415.52	414.50	3.15%	1,918,563
Jul 13, 2026	403.11	407.23	397.10	402.85	401.86	-1.09%	1,682,851
Jul 10, 2026	403.02	411.67	401.84	407.28	406.28	0.36%	1,404,402
Jul 9, 2026	411.55	414.86	403.65	405.83	404.83	1.57%	1,706,242
Jul 8, 2026	391.62	401.61	390.70	399.56	398.58	0.98%	1,754,426
Jul 7, 2026	404.05	406.00	388.10	395.68	394.71	-4.29%	2,329,997
Jul 6, 2026	405.59	420.25	404.40	413.42	412.41	3.74%	1,765,053
Jul 2, 2026	408.77	414.74	392.30	398.52	397.54	-3.34%	2,602,225
Jul 1, 2026	419.99	423.45	404.74	412.31	411.30	-3.24%	2,379,952
Jun 30, 2026	411.00	427.93	409.93	426.12	425.07	4.37%	2,537,641
Jun 29, 2026	404.06	411.74	401.33	408.26	407.26	1.39%	2,201,351
Jun 26, 2026	410.55	413.14	398.12	402.68	401.69	-4.09%	5,273,196
Jun 25, 2026	414.91	426.00	413.97	419.87	418.84	3.78%	1,896,781
Jun 24, 2026	405.01	412.73	400.51	404.59	403.60	-0.17%	2,396,958
Jun 23, 2026	421.55	421.55	405.28	405.28	404.29	-7.00%	2,459,026
Jun 22, 2026	426.98	436.74	422.61	435.78	434.71	3.32%	2,571,549
Jun 18, 2026	420.84	425.92	414.73	421.77	420.73	2.96%	3,715,592
Jun 17, 2026	414.14	419.17	408.00	409.64	408.63	0.47%	2,242,451
Jun 16, 2026	409.28	415.62	407.23	407.71	406.71	0.16%	1,788,703
Jun 15, 2026	403.08	412.04	402.95	407.06	406.06	4.00%	2,337,011
Jun 12, 2026	396.55	399.13	388.34	391.39	390.43	-0.57%	2,175,309
Jun 11, 2026	382.00	396.18	378.06	393.64	392.67	4.84%	2,639,789
Jun 10, 2026	395.55	399.83	375.04	375.46	374.54	-6.54%	3,555,517