Eaton Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	419.00	419.90	396.21	399.15	398.05	-5.28%	3,483,189
May 6, 2026	423.97	423.97	409.02	421.39	420.23	2.56%	3,289,670
May 5, 2026	397.77	415.93	388.26	410.86	409.73	-2.74%	6,876,488
May 4, 2026	426.23	434.75	421.93	422.44	421.28	-0.73%	3,298,454
May 1, 2026	435.00	435.43	422.84	425.55	424.38	-1.72%	2,478,385
Apr 30, 2026	417.66	434.30	417.65	433.01	431.82	5.41%	3,250,977
Apr 29, 2026	416.86	418.63	407.36	410.77	409.64	-0.56%	1,932,470
Apr 28, 2026	408.00	416.41	401.65	413.07	411.93	-0.89%	2,484,185
Apr 27, 2026	425.40	426.38	414.20	416.77	415.62	-1.69%	2,463,879
Apr 24, 2026	430.05	432.34	422.03	423.92	422.75	-0.14%	2,490,309
Apr 23, 2026	417.23	429.31	416.26	424.50	423.33	2.57%	2,912,108
Apr 22, 2026	417.31	419.47	411.89	413.87	412.73	1.02%	2,683,047
Apr 21, 2026	410.62	418.38	409.13	409.70	408.57	0.52%	2,022,302
Apr 20, 2026	407.00	409.66	403.92	407.57	406.45	0.33%	2,416,451
Apr 17, 2026	395.26	410.91	394.28	406.21	405.09	3.43%	2,624,651
Apr 16, 2026	394.01	395.96	387.66	392.73	391.65	-0.59%	1,815,748
Apr 15, 2026	400.44	401.34	389.40	395.06	393.97	-1.70%	2,266,931
Apr 14, 2026	402.76	407.83	397.49	401.90	400.79	-0.36%	1,826,323
Apr 13, 2026	403.85	404.75	395.18	403.36	402.25	0.09%	1,818,664
Apr 10, 2026	404.22	407.01	401.10	403.00	401.89	0.64%	2,218,725
Apr 9, 2026	386.00	401.11	385.71	400.44	399.34	3.85%	2,134,511
Apr 8, 2026	388.50	390.97	381.17	385.58	384.52	4.54%	2,255,127
Apr 7, 2026	363.00	369.11	359.71	368.85	367.83	1.36%	2,185,331
Apr 6, 2026	361.00	364.21	357.07	363.89	362.89	0.77%	1,361,014
Apr 2, 2026	354.32	365.99	351.64	361.10	360.10	-1.22%	1,424,555
Apr 1, 2026	362.06	368.43	361.74	365.56	364.55	2.21%	1,980,678
Mar 31, 2026	347.29	359.28	346.10	357.67	356.68	4.12%	2,175,054
Mar 30, 2026	359.89	363.92	342.00	343.53	342.58	-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	373.97	0.24%	2,527,428
Mar 24, 2026	359.68	375.93	356.64	374.10	373.07	3.99%	2,666,116
Mar 23, 2026	362.69	370.97	359.56	359.74	358.75	0.82%	2,618,512
Mar 20, 2026	361.49	367.05	353.65	356.80	355.82	-0.95%	4,219,133
Mar 19, 2026	353.88	362.99	348.85	360.23	359.24	-0.09%	2,145,058
Mar 18, 2026	365.00	370.38	359.84	360.54	359.55	-0.94%	2,240,224
Mar 17, 2026	365.73	366.63	355.26	363.95	362.95	0.81%	1,942,323
Mar 16, 2026	360.97	368.00	359.36	361.04	360.05	1.59%	3,493,885
Mar 13, 2026	351.20	360.99	346.00	355.40	354.42	1.94%	3,581,913
Mar 12, 2026	352.17	355.13	345.44	348.64	347.68	-2.01%	2,429,165
Mar 11, 2026	361.01	362.97	355.40	355.79	354.81	-1.46%	2,808,179
Mar 10, 2026	353.67	368.29	351.58	361.06	360.06	2.03%	3,646,414
Mar 9, 2026	343.32	355.56	338.25	353.87	351.80	1.76%	3,409,145
Mar 6, 2026	346.30	353.85	340.66	347.75	345.71	-1.98%	3,795,051
Mar 5, 2026	351.28	356.30	345.77	354.79	352.71	0.09%	3,220,457
Mar 4, 2026	357.92	360.99	351.31	354.46	352.38	-0.31%	1,792,987
Mar 3, 2026	362.81	365.83	350.75	355.56	353.48	-5.79%	2,864,213
Mar 2, 2026	369.84	378.07	367.62	377.40	375.19	0.39%	1,828,407
Feb 27, 2026	366.78	376.46	365.30	375.92	373.72	0.36%	2,169,223
Feb 26, 2026	373.15	374.72	360.26	374.59	372.40	0.28%	2,231,491