Eaton Corporation, PLC Ordinary Shares$449.37DHR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $197.93 | $200.36 | $192.91 | $194.78 | -1.38% | 6.97M |
| Aug 3, 2026 | $197.34 | $199.31 | $195.77 | $197.50 | +1.29% | 2.95M |
| Jul 31, 2026 | $197.49 | $198.58 | $192.62 | $194.98 | -0.61% | 4.39M |
| Jul 30, 2026 | $194.65 | $196.86 | $193.14 | $196.17 | -0.16% | 4.95M |
| Jul 29, 2026 | $199.93 | $203.05 | $195.77 | $196.49 | -1.29% | 8.21M |
| Jul 28, 2026 | $200.73 | $209.90 | $198.46 | $199.05 | +1.30% | 9.36M |
| Jul 27, 2026 | $191.39 | $196.63 | $189.85 | $196.50 | +2.61% | 5.34M |
| Jul 24, 2026 | $193.08 | $194.80 | $190.00 | $191.50 | -0.52% | 6.85M |
| Jul 23, 2026 | $185.12 | $192.89 | $183.87 | $192.50 | +7.46% | 11.55M |
| Jul 22, 2026 | $178.47 | $180.12 | $173.00 | $179.14 | +0.07% | 10.89M |
| Jul 21, 2026 | $168.84 | $179.26 | $165.75 | $179.01 | -10.99% | 28.10M |
| Jul 20, 2026 | $202.00 | $204.33 | $200.00 | $201.11 | -1.33% | 6.20M |
| Jul 17, 2026 | $203.45 | $206.59 | $202.14 | $203.83 | -0.58% | 4.97M |
| Jul 16, 2026 | $201.41 | $205.28 | $200.36 | $205.01 | +2.10% | 4.24M |
| Jul 15, 2026 | $200.00 | $202.36 | $199.34 | $200.79 | +0.87% | 4.37M |
| Jul 14, 2026 | $198.03 | $202.33 | $197.37 | $199.05 | -0.55% | 4.19M |
| Jul 13, 2026 | $198.70 | $200.84 | $198.00 | $200.16 | +0.56% | 2.92M |
| Jul 10, 2026 | $197.58 | $199.84 | $195.05 | $199.05 | +1.57% | 3.85M |
| Jul 9, 2026 | $190.50 | $195.99 | $190.00 | $195.98 | +2.73% | 2.66M |
| Jul 8, 2026 | $191.76 | $192.48 | $190.11 | $190.77 | -1.76% | 2.50M |
| Jul 7, 2026 | $197.42 | $197.88 | $192.14 | $194.19 | +0.29% | 3.25M |
| Jul 6, 2026 | $195.31 | $196.60 | $189.78 | $193.62 | -2.18% | 4.66M |
| Jul 2, 2026 | $197.47 | $198.23 | $194.47 | $197.93 | +2.17% | 4.04M |
| Jul 1, 2026 | $191.97 | $196.04 | $190.58 | $193.72 | +1.70% | 4.52M |
| Jun 30, 2026 | $193.80 | $193.99 | $188.99 | $190.48 | -1.19% | 3.47M |
| Jun 29, 2026 | $195.45 | $197.00 | $191.54 | $192.78 | -1.74% | 3.52M |
| Jun 26, 2026 | $192.83 | $196.19 | $192.29 | $196.19 | +1.54% | 6.09M |
| Jun 25, 2026 | $189.69 | $197.57 | $189.69 | $193.21 | +2.30% | 6.09M |
| Jun 24, 2026 | $181.06 | $189.48 | $179.93 | $188.87 | +5.53% | 5.65M |
| Jun 23, 2026 | $179.07 | $181.71 | $177.07 | $178.97 | +0.44% | 4.15M |
| Jun 22, 2026 | $176.44 | $179.30 | $175.00 | $178.19 | +0.58% | 3.69M |
| Jun 18, 2026 | $175.55 | $178.51 | $174.22 | $177.17 | -0.33% | 7.26M |
| Jun 17, 2026 | $180.74 | $182.42 | $176.60 | $177.76 | -1.98% | 2.69M |
| Jun 16, 2026 | $181.46 | $183.55 | $180.50 | $181.35 | +0.14% | 2.83M |
| Jun 15, 2026 | $180.92 | $182.00 | $179.57 | $181.10 | +0.56% | 3.93M |
| Jun 12, 2026 | $181.45 | $182.64 | $179.50 | $180.10 | -0.38% | 3.13M |
| Jun 11, 2026 | $182.49 | $184.13 | $177.93 | $180.79 | -1.55% | 3.53M |
| Jun 10, 2026 | $186.87 | $188.18 | $183.59 | $183.63 | -2.54% | 3.22M |
| Jun 9, 2026 | $185.01 | $189.21 | $183.75 | $188.41 | +2.66% | 5.87M |
| Jun 8, 2026 | $184.55 | $187.39 | $183.20 | $183.53 | -0.42% | 3.15M |
| Jun 5, 2026 | $188.00 | $188.75 | $183.79 | $184.30 | -1.25% | 3.31M |
| Jun 4, 2026 | $182.27 | $187.79 | $181.72 | $186.64 | +4.81% | 7.77M |
| Jun 3, 2026 | $175.86 | $178.54 | $173.63 | $178.08 | +1.12% | 2.91M |
| Jun 2, 2026 | $177.74 | $179.34 | $175.50 | $176.11 | -2.09% | 2.91M |
| Jun 1, 2026 | $182.55 | $182.55 | $178.99 | $179.87 | -1.53% | 3.65M |
| May 29, 2026 | $181.06 | $184.33 | $179.27 | $182.67 | +1.13% | 6.99M |
| May 28, 2026 | $174.56 | $181.20 | $174.56 | $180.63 | +4.33% | 5.75M |
| May 27, 2026 | $173.81 | $176.59 | $171.60 | $173.13 | +0.19% | 3.26M |
| May 26, 2026 | $171.17 | $173.65 | $169.88 | $172.81 | +0.47% | 3.28M |
| May 22, 2026 | $173.54 | $174.95 | $171.14 | $172.00 | -0.77% | 3.00M |
| May 21, 2026 | $170.84 | $173.84 | $167.98 | $173.33 | +1.29% | 4.24M |
| May 20, 2026 | $167.26 | $171.28 | $164.10 | $171.12 | +2.44% | 4.16M |
| May 19, 2026 | $164.41 | $171.50 | $164.07 | $167.04 | +1.94% | 5.74M |
| May 18, 2026 | $161.83 | $164.55 | $161.23 | $163.86 | +1.20% | 4.96M |
| May 15, 2026 | $165.58 | $166.28 | $160.93 | $161.91 | -1.60% | 4.05M |
| May 14, 2026 | $166.50 | $169.29 | $164.41 | $164.54 | -0.87% | 4.21M |
| May 13, 2026 | $166.29 | $167.62 | $163.32 | $165.99 | -0.16% | 6.53M |
| May 12, 2026 | $167.00 | $167.93 | $165.57 | $166.26 | -0.16% | 5.42M |
| May 11, 2026 | $171.73 | $171.73 | $165.25 | $166.52 | -2.71% | 7.38M |
| May 8, 2026 | $174.97 | $175.48 | $170.74 | $171.16 | — | 5.85M |
