Eaton Corporation plcETNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $369.84 | $378.07 | $367.62 | $377.40 | 1.83M |
| 2/27/2026 | $366.78 | $376.46 | $365.30 | $375.92 | 2.17M |
| 2/26/2026 | $373.15 | $374.72 | $360.26 | $374.59 | 2.23M |
| 2/25/2026 | $374.18 | $377.06 | $368.85 | $373.53 | 2.30M |
| 2/24/2026 | $364.00 | $377.75 | $363.17 | $374.56 | 2.39M |
| 2/23/2026 | $367.12 | $368.58 | $359.84 | $362.05 | 2.92M |
| 2/20/2026 | $375.17 | $378.50 | $370.02 | $373.38 | 2.60M |
| 2/19/2026 | $379.00 | $382.90 | $375.74 | $377.32 | 2.28M |
| 2/18/2026 | $393.89 | $397.00 | $379.02 | $380.38 | 2.74M |
| 2/17/2026 | $386.78 | $393.23 | $384.36 | $391.49 | 2.09M |
| 2/13/2026 | $392.21 | $394.50 | $385.25 | $389.25 | 2.25M |
| 2/12/2026 | $400.00 | $408.45 | $388.51 | $390.33 | 4.60M |
| 2/11/2026 | $394.00 | $401.00 | $390.60 | $396.09 | 3.83M |
| 2/10/2026 | $378.95 | $382.20 | $375.53 | $377.47 | 1.80M |
| 2/9/2026 | $373.00 | $380.52 | $370.76 | $377.06 | 2.81M |
| 2/6/2026 | $359.31 | $374.90 | $357.69 | $373.82 | 3.11M |
| 2/5/2026 | $360.78 | $362.21 | $353.35 | $354.67 | 3.30M |
| 2/4/2026 | $365.60 | $377.12 | $355.00 | $365.00 | 5.13M |
| 2/3/2026 | $349.51 | $375.89 | $344.64 | $362.53 | 5.85M |
| 2/2/2026 | $351.18 | $361.33 | $350.35 | $359.44 | 3.87M |
| 1/30/2026 | $350.86 | $355.41 | $347.03 | $351.42 | 4.26M |
| 1/29/2026 | $355.18 | $360.63 | $350.36 | $354.37 | 4.07M |
| 1/28/2026 | $341.04 | $349.23 | $340.00 | $347.32 | 3.07M |
| 1/27/2026 | $332.70 | $341.96 | $329.23 | $341.19 | 2.81M |
| 1/26/2026 | $331.22 | $333.63 | $327.50 | $332.28 | 2.81M |
| 1/23/2026 | $335.62 | $336.77 | $330.68 | $331.22 | 2.24M |
| 1/22/2026 | $342.12 | $343.00 | $331.61 | $334.04 | 2.55M |
| 1/21/2026 | $340.01 | $342.59 | $334.44 | $337.96 | 3.43M |
| 1/20/2026 | $337.78 | $344.70 | $336.50 | $337.59 | 2.87M |
| 1/16/2026 | $343.45 | $349.60 | $340.57 | $343.75 | 3.77M |
| 1/15/2026 | $336.52 | $341.14 | $332.54 | $333.46 | 2.13M |
| 1/14/2026 | $331.07 | $334.47 | $328.23 | $331.14 | 2.15M |
| 1/13/2026 | $329.87 | $334.00 | $329.76 | $332.38 | 2.52M |
| 1/12/2026 | $323.09 | $330.17 | $323.09 | $329.10 | 2.17M |
| 1/9/2026 | $322.15 | $325.22 | $320.79 | $324.51 | 2.69M |
| 1/8/2026 | $320.11 | $320.86 | $315.77 | $320.58 | 4.58M |
| 1/7/2026 | $333.00 | $333.27 | $320.57 | $322.67 | 3.17M |
| 1/6/2026 | $322.33 | $333.07 | $315.76 | $332.97 | 3.25M |
| 1/5/2026 | $324.41 | $330.94 | $321.93 | $322.26 | 3.38M |
| 1/2/2026 | $323.21 | $328.21 | $321.22 | $327.31 | 2.56M |
| 12/31/2025 | $322.00 | $322.00 | $318.13 | $318.51 | 1.55M |
| 12/30/2025 | $321.48 | $322.28 | $320.05 | $320.86 | 1.73M |
| 12/29/2025 | $322.34 | $325.43 | $320.67 | $321.45 | 1.95M |
| 12/26/2025 | $323.28 | $323.53 | $321.32 | $322.17 | 1.10M |
| 12/24/2025 | $323.42 | $324.07 | $321.15 | $323.67 | 766,500 |
| 12/23/2025 | $319.66 | $324.21 | $319.20 | $322.81 | 2.20M |
| 12/22/2025 | $322.61 | $322.77 | $318.27 | $320.39 | 2.08M |
| 12/19/2025 | $315.68 | $320.71 | $315.45 | $317.80 | 7.36M |
| 12/18/2025 | $322.04 | $323.08 | $314.00 | $315.95 | 3.83M |
| 12/17/2025 | $329.25 | $331.12 | $311.92 | $315.82 | 7.69M |
| 12/16/2025 | $333.22 | $334.31 | $326.71 | $329.93 | 2.53M |
| 12/15/2025 | $334.50 | $336.04 | $331.72 | $333.21 | 2.57M |
| 12/12/2025 | $349.17 | $349.98 | $329.40 | $331.98 | 3.92M |
| 12/11/2025 | $350.51 | $351.14 | $341.56 | $350.36 | 2.41M |
| 12/10/2025 | $343.87 | $354.37 | $342.21 | $353.45 | 2.55M |
| 12/9/2025 | $344.09 | $348.64 | $341.55 | $341.76 | 2.15M |
| 12/8/2025 | $337.45 | $345.69 | $336.13 | $343.39 | 3.73M |
| 12/5/2025 | $338.89 | $341.42 | $336.00 | $337.66 | 1.85M |
| 12/4/2025 | $335.48 | $340.90 | $332.50 | $338.93 | 2.35M |
| 12/3/2025 | $330.50 | $336.20 | $323.57 | $335.57 | 3.08M |