Eaton Corporation, PLC Ordinary Shares
ETN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.83% | 1.39M |
| Aug 7, 2026 | $451.77 | $455.82 | $444.55 | $448.68 | +0.11% | 1.72M |
| Aug 6, 2026 | $444.95 | $457.78 | $442.00 | $448.19 | +0.20% | 1.75M |
| Aug 5, 2026 | $445.20 | $453.50 | $443.67 | $447.28 | +0.56% | 2.18M |
| Aug 4, 2026 | $451.29 | $451.96 | $434.30 | $444.77 | +1.49% | 3.03M |
| Aug 3, 2026 | $413.94 | $438.76 | $410.15 | $438.23 | +5.55% | 3.64M |
| Jul 31, 2026 | $420.00 | $420.00 | $394.41 | $415.20 | +7.32% | 4.55M |
| Jul 30, 2026 | $381.50 | $389.39 | $378.58 | $386.89 | +6.91% | 3.90M |
| Jul 29, 2026 | $382.20 | $386.52 | $358.13 | $361.88 | -6.31% | 4.52M |
| Jul 28, 2026 | $383.27 | $388.57 | $375.75 | $386.26 | -3.11% | 2.96M |
| Jul 27, 2026 | $404.00 | $407.66 | $387.50 | $398.64 | -1.34% | 2.14M |
| Jul 24, 2026 | $409.83 | $414.92 | $400.87 | $404.07 | -2.66% | 1.56M |
| Jul 23, 2026 | $402.69 | $417.43 | $402.69 | $415.13 | +2.02% | 1.83M |
| Jul 22, 2026 | $398.05 | $412.48 | $397.86 | $406.91 | +0.98% | 1.77M |
| Jul 21, 2026 | $410.38 | $412.21 | $401.90 | $402.95 | +0.38% | 1.88M |
| Jul 20, 2026 | $408.21 | $413.46 | $399.27 | $401.41 | +0.36% | 1.65M |
| Jul 17, 2026 | $385.46 | $404.71 | $382.00 | $399.99 | +0.94% | 2.65M |
| Jul 16, 2026 | $401.79 | $406.62 | $390.87 | $396.27 | -4.02% | 3.24M |
| Jul 15, 2026 | $419.00 | $419.00 | $401.46 | $412.86 | -0.64% | 1.95M |
| Jul 14, 2026 | $411.40 | $417.00 | $407.50 | $415.52 | +3.15% | 1.92M |
| Jul 13, 2026 | $403.11 | $407.23 | $397.10 | $402.85 | -1.09% | 1.68M |
| Jul 10, 2026 | $403.02 | $411.67 | $401.84 | $407.28 | +0.36% | 1.40M |
| Jul 9, 2026 | $411.55 | $414.86 | $403.65 | $405.83 | +1.57% | 1.71M |
| Jul 8, 2026 | $391.62 | $401.61 | $390.70 | $399.56 | +0.98% | 1.75M |
| Jul 7, 2026 | $404.05 | $406.00 | $388.10 | $395.68 | -4.29% | 2.33M |
| Jul 6, 2026 | $405.59 | $420.25 | $404.40 | $413.42 | +3.74% | 1.77M |
| Jul 2, 2026 | $408.77 | $414.74 | $392.30 | $398.52 | -3.34% | 2.60M |
| Jul 1, 2026 | $419.99 | $423.45 | $404.74 | $412.31 | -3.24% | 2.38M |
| Jun 30, 2026 | $411.00 | $427.93 | $409.93 | $426.12 | +4.37% | 2.54M |
| Jun 29, 2026 | $404.06 | $411.74 | $401.33 | $408.26 | +1.39% | 2.20M |
| Jun 26, 2026 | $410.55 | $413.14 | $398.12 | $402.68 | -4.09% | 5.27M |
| Jun 25, 2026 | $414.91 | $426.00 | $413.97 | $419.87 | +3.78% | 1.90M |
| Jun 24, 2026 | $405.01 | $412.73 | $400.51 | $404.59 | -0.17% | 2.40M |
| Jun 23, 2026 | $421.55 | $421.55 | $405.28 | $405.28 | -7.00% | 2.46M |
| Jun 22, 2026 | $426.98 | $436.74 | $422.61 | $435.78 | +3.32% | 2.57M |
| Jun 18, 2026 | $420.84 | $425.92 | $414.73 | $421.77 | +2.96% | 3.72M |
| Jun 17, 2026 | $414.14 | $419.17 | $408.00 | $409.64 | — | 2.24M |
