Eaton Corp Plc (ETN)

392.79
+2.08 (0.53%)
NYSE· Last Trade: Sep 2nd, 12:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Corp Plc (ETN)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026397.99401.00387.00390.712,022,734390.71
8/31/2026403.00406.98399.75401.882,167,009401.88
8/28/2026417.50419.03402.31402.781,824,617402.78
8/27/2026427.62427.96415.21416.041,622,767416.04
8/26/2026411.97420.93409.77419.441,793,632419.44
8/25/2026418.33419.99407.47409.201,521,491409.20
8/24/2026415.23417.99406.95408.671,573,955408.67
8/21/2026419.50423.51416.21419.201,749,825419.20
8/20/2026422.05425.42415.15415.291,684,416415.29
8/19/2026435.12436.95417.22424.671,748,868424.67
8/18/2026444.19444.89428.90431.332,119,368431.33
8/17/2026458.96458.96449.00455.401,605,404455.40
8/14/2026453.76456.67449.01451.511,401,313451.51
8/13/2026459.31459.38452.50453.331,565,105453.33
8/12/2026476.02478.00459.03459.961,659,668459.96
8/11/2026446.97463.75446.50459.291,842,685459.29
8/10/2026453.90453.93444.07444.961,394,720444.96
8/07/2026451.77455.82444.55448.681,721,862448.68
8/06/2026444.95457.78442.00448.191,753,903447.09
8/05/2026445.20453.50443.67447.282,179,464446.18
8/04/2026451.29451.95434.30444.773,027,085443.68
8/03/2026413.94438.76410.15438.233,635,003437.15
7/31/2026420.00420.00394.41415.204,550,709414.18
7/30/2026381.50389.38378.58386.893,898,207385.94
7/29/2026382.20386.52358.13361.884,514,793360.99
7/28/2026383.27388.57375.75386.262,963,846385.31
7/27/2026404.00407.66387.50398.642,139,442397.66
7/24/2026409.83414.92400.87404.071,564,441403.08
7/23/2026402.69417.43402.69415.131,828,369414.11
7/22/2026398.05412.48397.86406.911,771,161405.91
7/21/2026410.38412.21401.90402.951,883,778401.96
7/20/2026408.21413.46399.27401.411,651,035400.43
7/17/2026385.46404.71382.00399.992,650,010399.01
7/16/2026401.79406.62390.87396.273,240,102395.30
7/15/2026419.00419.00401.46412.861,946,193411.85
7/14/2026411.40417.00407.50415.521,918,372414.50
7/13/2026403.11407.23397.10402.851,682,553401.86
7/10/2026403.02411.67401.84407.281,404,402406.28
7/09/2026411.55414.86403.65405.831,705,739404.83
7/08/2026391.62401.61390.70399.561,754,367398.58
7/07/2026404.05406.00388.10395.682,329,788394.71
7/06/2026405.59420.25404.40413.421,764,892412.40
7/02/2026408.77414.74392.30398.522,602,225397.54
7/01/2026419.99423.45404.74412.312,379,813411.30
6/30/2026411.00427.93409.93426.122,537,270425.07
6/29/2026404.06411.74401.32408.262,201,255407.26
6/26/2026410.55413.14398.12402.685,273,202401.69
6/25/2026414.91426.00413.97419.871,896,286418.84
6/24/2026405.01412.73400.51404.592,395,198403.60
6/23/2026421.55421.55405.28405.282,458,698404.29
6/22/2026426.98436.74422.61435.782,571,091434.71
6/18/2026420.84425.92414.73421.773,715,597420.74
6/17/2026414.14419.17408.00409.642,241,980408.63
6/16/2026409.28415.62407.23407.711,788,333406.71
6/15/2026403.08412.04402.95407.062,336,924406.06
6/12/2026396.55399.13388.34391.392,175,311390.43
6/11/2026382.00396.18378.06393.642,639,222392.67
6/10/2026395.55399.83375.04375.463,554,214374.54
6/09/2026407.00413.25386.62401.722,335,007400.73
6/08/2026400.13406.51398.10403.142,100,794402.15
6/05/2026408.55410.61393.17395.942,538,046394.97
6/04/2026416.74421.57408.76418.611,859,613417.58
6/03/2026420.00426.58414.65421.212,180,694420.18
6/02/2026405.61419.68404.75417.622,073,414416.60