Eaton Corporation (ETN)
NYSE: ETN
· Real-Time Price · USD
365.56
0.82 (0.22%)
At close: Sep 26, 2025, 3:59 PM
367.50
0.53%
After-hours: Sep 26, 2025, 07:56 PM EDT
ETN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 365.01 | 366.51 | 360.27 | 365.58 | 365.58 | 0.23% | 1,625,167 |
| Sep 25, 2025 | 366.86 | 368.16 | 360.34 | 364.74 | 364.74 | -2.01% | 2,029,278 |
| Sep 24, 2025 | 369.82 | 373.62 | 368.22 | 372.21 | 372.21 | 1.00% | 2,290,800 |
| Sep 23, 2025 | 381.76 | 382.00 | 366.06 | 368.52 | 368.52 | -2.59% | 2,776,645 |
| Sep 22, 2025 | 374.08 | 382.92 | 371.92 | 378.31 | 378.31 | 1.02% | 2,399,700 |
| Sep 19, 2025 | 373.60 | 375.36 | 369.98 | 374.50 | 374.50 | 0.87% | 3,483,273 |
| Sep 18, 2025 | 366.98 | 374.06 | 364.45 | 371.27 | 371.27 | 2.18% | 1,857,903 |
| Sep 17, 2025 | 370.59 | 371.46 | 359.28 | 363.35 | 363.35 | -2.11% | 3,481,432 |
| Sep 16, 2025 | 378.00 | 378.98 | 369.65 | 371.19 | 371.19 | -1.16% | 2,251,110 |
| Sep 15, 2025 | 370.02 | 378.16 | 369.19 | 375.54 | 375.54 | 2.63% | 3,031,539 |
| Sep 12, 2025 | 359.93 | 367.68 | 358.78 | 365.90 | 365.90 | 1.62% | 3,108,477 |
| Sep 11, 2025 | 363.68 | 365.31 | 359.38 | 360.08 | 360.08 | -0.60% | 2,253,528 |
| Sep 10, 2025 | 359.59 | 365.43 | 357.00 | 362.25 | 362.25 | 4.03% | 3,484,000 |
| Sep 9, 2025 | 349.94 | 350.27 | 343.64 | 348.23 | 348.23 | -0.36% | 1,763,305 |
| Sep 8, 2025 | 350.00 | 352.58 | 347.77 | 349.49 | 349.49 | 0.13% | 1,632,000 |
| Sep 5, 2025 | 350.47 | 351.28 | 342.27 | 349.03 | 349.03 | 0.23% | 2,120,796 |
| Sep 4, 2025 | 344.22 | 348.27 | 341.61 | 348.22 | 348.22 | 1.52% | 1,859,362 |
| Sep 3, 2025 | 345.78 | 346.07 | 339.66 | 342.99 | 342.99 | -0.22% | 1,521,312 |
| Sep 2, 2025 | 343.13 | 344.60 | 339.89 | 343.75 | 343.75 | -1.54% | 2,464,100 |
| Aug 29, 2025 | 354.95 | 356.52 | 345.27 | 349.14 | 349.14 | -1.74% | 2,386,266 |