Eaton Corporation, PLC Ordinary Shares
ETN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $373.92 | $377.89 | $363.76 | $366.07 | -1.05% | 3.19M |
| Oct 30, 2026 | $373.65 | $382.24 | $364.84 | $369.97 | -6.03% | 3.64M |
| Oct 29, 2026 | $385.56 | $398.48 | $384.31 | $393.72 | +0.21% | 2.19M |
| Oct 28, 2026 | $397.38 | $399.30 | $388.22 | $392.88 | +2.26% | 2.73M |
| Oct 27, 2026 | $379.41 | $386.30 | $374.75 | $384.20 | +3.30% | 2.71M |
| Oct 26, 2026 | $369.76 | $375.67 | $365.00 | $371.92 | +1.59% | 2.00M |
| Oct 23, 2026 | $362.49 | $371.31 | $358.51 | $366.11 | -0.78% | 2.27M |
| Oct 22, 2026 | $379.96 | $380.65 | $362.49 | $368.99 | -6.33% | 3.85M |
| Oct 21, 2026 | $392.06 | $395.86 | $388.31 | $393.94 | +3.13% | 2.34M |
| Oct 20, 2026 | $381.00 | $388.71 | $372.79 | $381.98 | -2.43% | 2.82M |
| Oct 19, 2026 | $400.00 | $400.00 | $390.72 | $391.50 | +0.06% | 3.15M |
| Oct 16, 2026 | $399.11 | $403.73 | $390.05 | $391.25 | -2.79% | 3.10M |
| Oct 15, 2026 | $395.12 | $403.69 | $386.01 | $402.48 | -1.56% | 4.69M |
| Oct 14, 2026 | $423.23 | $425.03 | $404.40 | $408.85 | -4.54% | 3.21M |
| Oct 13, 2026 | $421.00 | $430.96 | $417.00 | $428.31 | +0.38% | 1.76M |
| Oct 12, 2026 | $427.66 | $433.95 | $424.65 | $426.69 | -0.69% | 1.29M |
| Oct 9, 2026 | $425.13 | $431.12 | $420.00 | $429.65 | +1.21% | 1.63M |
| Oct 8, 2026 | $426.80 | $439.01 | $421.42 | $424.51 | -1.58% | 2.54M |
| Oct 7, 2026 | $435.10 | $439.51 | $423.83 | $431.33 | -3.09% | 1.73M |
| Oct 6, 2026 | $436.40 | $446.73 | $434.02 | $445.09 | +2.89% | 1.59M |
| Oct 5, 2026 | $436.48 | $439.76 | $431.38 | $432.60 | -0.80% | 1.43M |
| Oct 2, 2026 | $446.56 | $452.00 | $433.65 | $436.11 | -0.27% | 2.09M |
| Oct 1, 2026 | $429.63 | $439.64 | $423.00 | $437.28 | +1.76% | 1.61M |
| Sep 30, 2026 | $434.00 | $434.75 | $428.00 | $429.71 | -0.82% | 1.86M |
| Sep 29, 2026 | $436.62 | $437.05 | $430.56 | $433.27 | +0.43% | 1.96M |
| Sep 28, 2026 | $437.71 | $441.94 | $423.83 | $431.41 | -1.95% | 2.37M |
| Sep 25, 2026 | $444.40 | $447.33 | $436.18 | $439.98 | -0.00% | 1.42M |
| Sep 24, 2026 | $429.36 | $441.38 | $427.96 | $440.00 | +0.28% | 1.36M |
| Sep 23, 2026 | $442.56 | $443.49 | $436.10 | $438.76 | -0.84% | 1.79M |
| Sep 22, 2026 | $434.67 | $443.64 | $433.18 | $442.49 | +1.62% | 1.88M |
| Sep 21, 2026 | $430.21 | $438.26 | $426.06 | $435.43 | +2.51% | 2.19M |
| Sep 18, 2026 | $411.48 | $425.34 | $410.93 | $424.77 | +3.74% | 4.62M |
| Sep 17, 2026 | $415.08 | $418.86 | $408.73 | $409.46 | +2.93% | 2.60M |
| Sep 16, 2026 | $397.65 | $403.32 | $393.60 | $397.80 | +1.38% | 1.81M |
| Sep 15, 2026 | $398.80 | $400.27 | $389.40 | $392.40 | -0.19% | 2.69M |
| Sep 14, 2026 | $393.01 | $400.66 | $387.00 | $393.16 | -7.57% | 3.19M |
| Sep 11, 2026 | $415.40 | $427.14 | $414.00 | $425.37 | +3.96% | 1.63M |
| Sep 10, 2026 | $410.00 | $414.37 | $405.70 | $409.15 | -1.46% | 1.53M |
| Sep 9, 2026 | $420.05 | $424.23 | $415.16 | $415.22 | -1.64% | 1.78M |
| Sep 8, 2026 | $423.68 | $430.25 | $419.50 | $422.13 | +2.75% | 2.04M |
| Sep 4, 2026 | $400.90 | $411.24 | $400.05 | $410.85 | +3.46% | 1.89M |
| Sep 3, 2026 | $390.03 | $397.87 | $384.77 | $397.12 | +1.60% | 1.48M |
| Sep 2, 2026 | $391.28 | $394.89 | $386.00 | $390.85 | +0.04% | 1.63M |
| Sep 1, 2026 | $397.99 | $401.00 | $387.00 | $390.71 | -2.78% | 2.02M |
| Aug 31, 2026 | $403.00 | $406.98 | $399.75 | $401.88 | -0.22% | 2.17M |
| Aug 28, 2026 | $417.50 | $419.03 | $402.31 | $402.78 | -3.19% | 1.82M |
| Aug 27, 2026 | $427.62 | $427.96 | $415.21 | $416.04 | -0.81% | 1.62M |
| Aug 26, 2026 | $411.97 | $420.93 | $409.78 | $419.44 | +2.50% | 1.79M |
| Aug 25, 2026 | $418.33 | $419.99 | $407.47 | $409.20 | +0.13% | 1.52M |
| Aug 24, 2026 | $415.23 | $417.99 | $406.95 | $408.67 | -2.51% | 1.57M |
| Aug 21, 2026 | $419.50 | $423.51 | $416.21 | $419.20 | +0.94% | 1.75M |
| Aug 20, 2026 | $422.05 | $425.42 | $415.15 | $415.29 | -2.21% | 1.68M |
| Aug 19, 2026 | $435.12 | $436.95 | $417.22 | $424.67 | -1.54% | 1.75M |
| Aug 18, 2026 | $444.19 | $444.89 | $428.90 | $431.33 | -5.29% | 2.12M |
| Aug 17, 2026 | $458.96 | $458.96 | $449.00 | $455.40 | +0.86% | 1.61M |
| Aug 14, 2026 | $453.76 | $456.67 | $449.01 | $451.51 | -0.40% | 1.40M |
| Aug 13, 2026 | $459.31 | $459.38 | $452.50 | $453.33 | -1.44% | 1.57M |
| Aug 12, 2026 | $476.02 | $478.00 | $459.03 | $459.96 | +0.15% | 1.66M |
| Aug 11, 2026 | $446.97 | $463.75 | $446.50 | $459.29 | +3.22% | 1.84M |
| Aug 10, 2026 | $453.90 | $453.93 | $444.07 | $444.96 | — | 1.39M |
