Eaton Corporation PLC (ETN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 451.77 | 455.82 | 444.55 | 448.68 | +0.11% | 1,721,700 |
| 2026-08-06 | 444.95 | 457.78 | 442.00 | 448.19 | +0.20% | 1,753,600 |
| 2026-08-05 | 445.20 | 453.50 | 443.67 | 447.28 | +0.56% | 2,178,300 |
| 2026-08-04 | 451.29 | 451.96 | 434.30 | 444.77 | +1.49% | 3,028,300 |
| 2026-08-03 | 413.94 | 438.76 | 410.15 | 438.23 | +5.55% | 3,635,400 |
| 2026-07-31 | 420.00 | 420.00 | 394.41 | 415.20 | +7.32% | 4,550,700 |
| 2026-07-30 | 381.50 | 389.39 | 378.58 | 386.89 | +6.91% | 3,897,300 |
| 2026-07-29 | 382.20 | 386.52 | 358.13 | 361.88 | -6.31% | 4,513,900 |
| 2026-07-28 | 383.27 | 388.57 | 375.75 | 386.26 | -3.11% | 2,963,500 |
| 2026-07-27 | 404.00 | 407.66 | 387.50 | 398.64 | -1.34% | 2,138,900 |
| 2026-07-24 | 409.83 | 414.92 | 400.87 | 404.07 | -2.66% | 1,564,100 |
| 2026-07-23 | 402.69 | 417.43 | 402.69 | 415.13 | +2.02% | 1,828,100 |
| 2026-07-22 | 398.05 | 412.48 | 397.86 | 406.91 | +0.98% | 1,770,900 |
| 2026-07-21 | 410.38 | 412.21 | 401.90 | 402.95 | +0.38% | 1,883,600 |
| 2026-07-20 | 408.21 | 413.46 | 399.27 | 401.41 | +0.36% | 1,650,900 |
| 2026-07-17 | 385.46 | 404.71 | 382.00 | 399.99 | +0.94% | 2,650,000 |
| 2026-07-16 | 401.79 | 406.62 | 390.87 | 396.27 | -4.02% | 3,239,100 |
| 2026-07-15 | 419.00 | 419.00 | 401.46 | 412.86 | -0.64% | 1,946,000 |
| 2026-07-14 | 411.40 | 417.00 | 407.50 | 415.52 | +3.15% | 1,918,200 |
| 2026-07-13 | 403.11 | 407.23 | 397.10 | 402.85 | -1.09% | 1,682,900 |
| 2026-07-10 | 403.02 | 411.67 | 401.84 | 407.28 | +0.36% | 1,404,000 |
| 2026-07-09 | 411.55 | 414.86 | 403.65 | 405.83 | +1.57% | 1,706,200 |
| 2026-07-08 | 391.62 | 401.61 | 390.70 | 399.56 | +0.98% | 1,754,200 |
| 2026-07-07 | 404.05 | 406.00 | 388.10 | 395.68 | -4.29% | 2,330,000 |
| 2026-07-06 | 405.59 | 420.25 | 404.40 | 413.42 | +3.74% | 1,764,800 |
| 2026-07-02 | 408.77 | 414.74 | 392.30 | 398.52 | -3.34% | 2,601,600 |
| 2026-07-01 | 419.99 | 423.45 | 404.74 | 412.31 | -3.24% | 2,379,600 |
| 2026-06-30 | 411.00 | 427.93 | 409.93 | 426.12 | +4.37% | 2,537,600 |
| 2026-06-29 | 404.06 | 411.74 | 401.33 | 408.26 | +1.39% | 2,201,100 |
| 2026-06-26 | 410.55 | 413.14 | 398.12 | 402.68 | -4.09% | 5,273,200 |
| 2026-06-25 | 414.91 | 426.00 | 413.97 | 419.87 | +3.78% | 1,896,100 |
| 2026-06-24 | 405.01 | 412.73 | 400.51 | 404.59 | -0.17% | 2,397,000 |
| 2026-06-23 | 421.55 | 421.55 | 405.28 | 405.28 | -7.00% | 2,459,000 |
| 2026-06-22 | 426.98 | 436.74 | 422.61 | 435.78 | +3.32% | 2,571,500 |
| 2026-06-18 | 420.84 | 425.92 | 414.73 | 421.77 | +2.96% | 3,715,600 |
| 2026-06-17 | 414.14 | 419.17 | 408.00 | 409.64 | +0.47% | 2,242,500 |
| 2026-06-16 | 409.28 | 415.62 | 407.23 | 407.71 | +0.16% | 1,788,700 |
| 2026-06-15 | 403.08 | 412.04 | 402.95 | 407.06 | +4.00% | 2,336,700 |
| 2026-06-12 | 396.55 | 399.13 | 388.34 | 391.39 | -0.57% | 2,175,100 |
| 2026-06-11 | 382.00 | 396.18 | 378.06 | 393.64 | +4.84% | 2,639,800 |
| 2026-06-10 | 395.55 | 399.83 | 375.04 | 375.46 | -6.54% | 3,555,500 |
| 2026-06-09 | 407.00 | 413.25 | 386.62 | 401.72 | -0.35% | 2,335,800 |
| 2026-06-08 | 400.13 | 406.51 | 398.10 | 403.14 | +1.82% | 2,100,500 |
| 2026-06-05 | 408.55 | 410.61 | 393.17 | 395.94 | -5.42% | 2,538,000 |
| 2026-06-04 | 416.74 | 421.57 | 408.76 | 418.61 | -0.62% | 1,859,800 |
| 2026-06-03 | 420.00 | 426.59 | 414.66 | 421.21 | +0.86% | 2,181,800 |
| 2026-06-02 | 405.61 | 419.68 | 404.75 | 417.62 | +4.38% | 2,074,500 |
| 2026-06-01 | 396.08 | 404.23 | 393.60 | 400.08 | -0.13% | 2,339,300 |
| 2026-05-29 | 402.39 | 404.28 | 397.50 | 400.60 | -0.33% | 3,321,300 |
| 2026-05-28 | 403.20 | 406.48 | 389.00 | 401.94 | -1.09% | 2,318,400 |
| 2026-05-27 | 402.72 | 406.83 | 395.30 | 406.37 | +0.80% | 2,846,000 |
| 2026-05-26 | 400.07 | 409.65 | 398.00 | 403.13 | +3.01% | 2,855,200 |
| 2026-05-22 | 385.35 | 395.21 | 380.56 | 391.35 | +2.58% | 2,353,500 |
| 2026-05-21 | 380.00 | 384.95 | 377.20 | 381.51 | +0.48% | 1,933,700 |
| 2026-05-20 | 373.77 | 382.46 | 371.46 | 379.69 | +2.10% | 2,684,600 |
| 2026-05-19 | 372.41 | 377.17 | 367.64 | 371.88 | -2.62% | 2,951,900 |
| 2026-05-18 | 398.21 | 398.21 | 375.56 | 381.87 | -4.40% | 2,862,900 |
| 2026-05-15 | 399.32 | 402.12 | 395.35 | 399.44 | -2.12% | 3,253,300 |
| 2026-05-14 | 409.99 | 409.99 | 403.08 | 408.10 | +0.29% | 2,011,900 |
| 2026-05-13 | 406.17 | 409.60 | 400.56 | 406.94 | +1.35% | 2,316,800 |
| 2026-05-12 | 415.48 | 415.98 | 396.19 | 401.53 | -4.17% | 2,953,100 |
| 2026-05-11 | 402.04 | 420.88 | 396.44 | 419.00 | +4.36% | 3,724,700 |
| 2026-05-08 | 400.56 | 406.85 | 399.00 | 401.51 | +0.59% | 2,386,900 |
| 2026-05-07 | 419.00 | 419.90 | 396.21 | 399.15 | -5.28% | 3,590,000 |
| 2026-05-06 | 423.97 | 423.97 | 409.02 | 421.39 | +2.56% | 3,289,700 |
| 2026-05-05 | 397.77 | 415.93 | 388.26 | 410.86 | -2.74% | 6,876,500 |
| 2026-05-04 | 426.23 | 434.75 | 421.93 | 422.44 | -0.73% | 3,298,500 |
| 2026-05-01 | 435.00 | 435.43 | 422.84 | 425.55 | -1.72% | 2,478,400 |
| 2026-04-30 | 417.66 | 434.30 | 417.65 | 433.01 | +5.41% | 3,251,000 |
| 2026-04-29 | 416.86 | 418.63 | 407.36 | 410.77 | -0.56% | 1,932,500 |
| 2026-04-28 | 408.00 | 416.41 | 401.65 | 413.07 | -0.89% | 2,483,900 |
| 2026-04-27 | 425.40 | 426.38 | 414.20 | 416.77 | -1.69% | 2,463,900 |
| 2026-04-24 | 430.05 | 432.34 | 422.03 | 423.92 | -0.14% | 2,490,300 |
| 2026-04-23 | 417.23 | 429.31 | 416.26 | 424.50 | +2.57% | 2,912,100 |
| 2026-04-22 | 417.31 | 419.47 | 411.89 | 413.87 | +1.02% | 2,683,000 |
| 2026-04-21 | 410.62 | 418.38 | 409.13 | 409.70 | +0.52% | 2,022,300 |
| 2026-04-20 | 407.00 | 409.66 | 403.92 | 407.57 | +0.33% | 2,416,200 |
| 2026-04-17 | 395.26 | 410.91 | 394.28 | 406.21 | +3.43% | 2,624,700 |
| 2026-04-16 | 394.01 | 395.96 | 387.66 | 392.73 | -0.59% | 1,815,700 |
| 2026-04-15 | 400.44 | 401.34 | 389.40 | 395.06 | -1.70% | 2,266,900 |
| 2026-04-14 | 402.76 | 407.83 | 397.49 | 401.90 | -0.36% | 1,825,900 |
| 2026-04-13 | 403.85 | 404.75 | 395.18 | 403.36 | +0.09% | 1,818,700 |
| 2026-04-10 | 404.22 | 407.01 | 401.10 | 403.00 | +0.64% | 2,218,700 |
| 2026-04-09 | 386.00 | 401.11 | 385.71 | 400.44 | +3.85% | 2,134,100 |
| 2026-04-08 | 388.50 | 390.97 | 381.17 | 385.58 | +4.54% | 2,255,100 |
| 2026-04-07 | 363.00 | 369.11 | 359.71 | 368.85 | +1.36% | 2,185,300 |
| 2026-04-06 | 361.00 | 364.21 | 357.07 | 363.89 | +0.77% | 1,360,900 |
| 2026-04-02 | 354.32 | 365.99 | 351.64 | 361.10 | -1.22% | 1,424,600 |
| 2026-04-01 | 362.06 | 368.43 | 361.74 | 365.56 | +2.21% | 1,980,500 |
| 2026-03-31 | 347.29 | 359.28 | 346.10 | 357.67 | +4.12% | 2,175,100 |
| 2026-03-30 | 359.89 | 363.92 | 342.00 | 343.53 | -3.87% | 3,239,200 |
| 2026-03-27 | 356.58 | 363.32 | 355.54 | 357.36 | +0.07% | 2,152,352 |
| 2026-03-26 | 370.75 | 373.38 | 356.67 | 357.10 | -4.77% | 2,036,886 |
| 2026-03-25 | 378.47 | 380.44 | 372.77 | 375.00 | +0.24% | 2,527,428 |
| 2026-03-24 | 359.68 | 375.93 | 356.64 | 374.10 | +3.99% | 2,666,116 |
| 2026-03-23 | 362.69 | 370.97 | 359.56 | 359.74 | +0.82% | 2,618,512 |
| 2026-03-20 | 361.49 | 367.05 | 353.65 | 356.80 | -0.95% | 4,219,133 |
| 2026-03-19 | 353.88 | 362.99 | 348.85 | 360.23 | -0.09% | 2,145,058 |
| 2026-03-18 | 365.00 | 370.38 | 359.84 | 360.54 | -0.94% | 2,240,224 |
| 2026-03-17 | 365.73 | 366.63 | 355.26 | 363.95 | +0.81% | 1,942,323 |
| 2026-03-16 | 360.97 | 368.00 | 359.36 | 361.04 | +1.59% | 3,493,885 |
| 2026-03-13 | 351.20 | 360.99 | 346.00 | 355.40 | +1.94% | 3,581,913 |
| 2026-03-12 | 352.17 | 355.13 | 345.44 | 348.64 | -2.01% | 2,429,165 |
| 2026-03-11 | 361.01 | 362.97 | 355.39 | 355.79 | -1.46% | 2,808,179 |
| 2026-03-10 | 353.67 | 368.29 | 351.58 | 361.06 | +2.03% | 3,646,414 |
| 2026-03-09 | 343.32 | 355.56 | 338.25 | 353.87 | +1.76% | 3,409,145 |
| 2026-03-06 | 346.30 | 353.85 | 340.66 | 347.75 | -1.98% | 3,795,100 |
| 2026-03-05 | 351.28 | 356.30 | 345.77 | 354.79 | +0.09% | 3,219,700 |
| 2026-03-04 | 357.92 | 360.99 | 351.31 | 354.46 | -0.31% | 1,793,000 |
| 2026-03-03 | 362.81 | 365.83 | 350.75 | 355.56 | -5.79% | 2,864,200 |
| 2026-03-02 | 369.84 | 378.07 | 367.62 | 377.40 | +0.39% | 1,828,400 |
| 2026-02-27 | 366.78 | 376.46 | 365.30 | 375.92 | +0.36% | 2,169,000 |
| 2026-02-26 | 373.15 | 374.72 | 360.26 | 374.59 | +0.28% | 2,231,100 |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | -0.27% | 2,300,100 |
| 2026-02-24 | 364.00 | 377.75 | 363.17 | 374.56 | +3.46% | 2,387,200 |
| 2026-02-23 | 367.12 | 368.58 | 359.84 | 362.05 | -3.03% | 2,920,800 |
| 2026-02-20 | 375.17 | 378.50 | 370.02 | 373.38 | -1.04% | 2,600,300 |
| 2026-02-19 | 379.00 | 382.90 | 375.74 | 377.32 | -0.80% | 2,277,400 |
| 2026-02-18 | 393.89 | 397.00 | 379.02 | 380.38 | -2.84% | 2,740,000 |
| 2026-02-17 | 386.78 | 393.23 | 384.36 | 391.49 | +0.58% | 2,094,500 |
| 2026-02-13 | 392.21 | 394.50 | 385.25 | 389.25 | -0.28% | 2,253,500 |
| 2026-02-12 | 400.00 | 408.45 | 388.51 | 390.33 | -1.45% | 4,603,600 |
| 2026-02-11 | 394.00 | 401.00 | 390.60 | 396.09 | +4.93% | 3,826,600 |
| 2026-02-10 | 378.95 | 382.20 | 375.53 | 377.47 | +0.11% | 1,795,300 |
| 2026-02-09 | 373.00 | 380.52 | 370.76 | 377.06 | +0.87% | 2,809,400 |
| 2026-02-06 | 359.31 | 374.90 | 357.69 | 373.82 | +5.40% | 3,105,600 |
| 2026-02-05 | 360.78 | 362.21 | 353.35 | 354.67 | -2.83% | 3,303,300 |
| 2026-02-04 | 365.60 | 377.12 | 355.00 | 365.00 | +0.68% | 5,131,600 |
| 2026-02-03 | 349.51 | 375.89 | 344.64 | 362.53 | +0.86% | 5,853,300 |
| 2026-02-02 | 351.18 | 361.33 | 350.35 | 359.44 | +2.28% | 3,867,500 |
| 2026-01-30 | 350.86 | 355.41 | 347.03 | 351.42 | -0.83% | 4,260,900 |
| 2026-01-29 | 355.18 | 360.63 | 350.36 | 354.37 | +2.03% | 4,065,400 |
| 2026-01-28 | 341.04 | 349.23 | 340.00 | 347.32 | +1.80% | 3,072,500 |
| 2026-01-27 | 332.70 | 341.96 | 329.23 | 341.19 | +2.68% | 2,814,700 |
| 2026-01-26 | 331.22 | 333.63 | 327.50 | 332.28 | +0.32% | 2,812,600 |
| 2026-01-23 | 335.62 | 336.77 | 330.68 | 331.22 | -0.84% | 2,235,400 |
| 2026-01-22 | 342.12 | 343.00 | 331.61 | 334.04 | -1.16% | 2,549,000 |
| 2026-01-21 | 340.01 | 342.59 | 334.44 | 337.96 | +0.11% | 3,426,200 |
| 2026-01-20 | 337.78 | 344.70 | 336.50 | 337.59 | -1.79% | 2,869,500 |
| 2026-01-16 | 343.45 | 349.60 | 340.57 | 343.75 | +3.09% | 3,768,500 |
| 2026-01-15 | 336.52 | 341.14 | 332.54 | 333.46 | +0.70% | 2,127,500 |
| 2026-01-14 | 331.07 | 334.47 | 328.23 | 331.14 | -0.37% | 2,148,000 |
| 2026-01-13 | 329.87 | 334.00 | 329.76 | 332.38 | +1.00% | 2,524,500 |
| 2026-01-12 | 323.09 | 330.17 | 323.09 | 329.10 | +1.41% | 2,166,600 |
| 2026-01-09 | 322.15 | 325.22 | 320.79 | 324.51 | +1.23% | 2,690,000 |
| 2026-01-08 | 320.11 | 320.86 | 315.78 | 320.58 | -0.65% | 4,582,300 |
| 2026-01-07 | 333.00 | 333.27 | 320.57 | 322.67 | -3.09% | 3,166,100 |
| 2026-01-06 | 322.33 | 333.07 | 315.76 | 332.97 | +3.32% | 3,246,600 |
| 2026-01-05 | 324.41 | 330.94 | 321.93 | 322.26 | -1.54% | 3,381,700 |
| 2026-01-02 | 323.21 | 328.21 | 321.22 | 327.31 | +2.76% | 2,559,600 |
| 2025-12-31 | 322.00 | 322.00 | 318.13 | 318.51 | -0.73% | 1,553,900 |
| 2025-12-30 | 321.48 | 322.28 | 320.05 | 320.86 | -0.18% | 1,727,000 |
| 2025-12-29 | 322.34 | 325.43 | 320.67 | 321.45 | -0.22% | 1,948,700 |
| 2025-12-26 | 323.28 | 323.53 | 321.32 | 322.17 | -0.46% | 1,100,800 |
| 2025-12-24 | 323.42 | 324.07 | 321.15 | 323.67 | +0.27% | 766,500 |
| 2025-12-23 | 319.66 | 324.21 | 319.20 | 322.81 | +0.76% | 2,196,900 |
| 2025-12-22 | 322.61 | 322.77 | 318.27 | 320.39 | +0.81% | 2,080,400 |
| 2025-12-19 | 315.68 | 320.71 | 315.45 | 317.80 | +0.59% | 7,357,000 |
| 2025-12-18 | 322.04 | 323.08 | 314.00 | 315.95 | +0.04% | 3,826,600 |
| 2025-12-17 | 329.25 | 331.12 | 311.92 | 315.82 | -4.28% | 7,694,400 |
| 2025-12-16 | 333.22 | 334.31 | 326.71 | 329.93 | -0.98% | 2,527,100 |
| 2025-12-15 | 334.50 | 336.04 | 331.72 | 333.21 | +0.37% | 2,569,000 |
| 2025-12-12 | 349.17 | 349.98 | 329.40 | 331.98 | -5.25% | 3,921,900 |
| 2025-12-11 | 350.51 | 351.14 | 341.56 | 350.36 | -0.87% | 2,405,600 |
| 2025-12-10 | 343.87 | 354.37 | 342.21 | 353.45 | +3.42% | 2,554,100 |
| 2025-12-09 | 344.09 | 348.64 | 341.55 | 341.76 | -0.47% | 2,149,700 |
| 2025-12-08 | 337.45 | 345.69 | 336.13 | 343.39 | +1.70% | 3,734,100 |
| 2025-12-05 | 338.89 | 341.42 | 336.00 | 337.66 | -0.37% | 1,845,400 |
| 2025-12-04 | 335.48 | 340.90 | 332.50 | 338.93 | +1.00% | 2,351,500 |
| 2025-12-03 | 330.50 | 336.20 | 323.57 | 335.57 | +0.74% | 3,079,400 |
| 2025-12-02 | 343.50 | 343.78 | 332.88 | 333.11 | -1.94% | 3,850,000 |
| 2025-12-01 | 342.65 | 343.89 | 338.40 | 339.71 | -1.79% | 2,248,800 |
| 2025-11-28 | 344.40 | 347.89 | 341.64 | 345.89 | +1.23% | 935,100 |
| 2025-11-26 | 338.55 | 344.60 | 337.18 | 341.69 | +1.50% | 2,474,500 |
| 2025-11-25 | 329.99 | 339.07 | 324.71 | 336.65 | +1.88% | 3,968,800 |
| 2025-11-24 | 334.73 | 335.64 | 329.27 | 330.43 | -0.39% | 3,672,800 |
| 2025-11-21 | 329.04 | 332.22 | 320.20 | 331.71 | +1.07% | 4,397,400 |
| 2025-11-20 | 356.38 | 357.78 | 326.95 | 328.19 | -5.05% | 4,550,600 |
| 2025-11-19 | 339.97 | 346.22 | 338.68 | 345.65 | +2.18% | 2,650,800 |
| 2025-11-18 | 340.33 | 343.00 | 335.10 | 338.29 | -1.30% | 3,158,100 |
| 2025-11-17 | 351.96 | 353.49 | 339.84 | 342.75 | -2.74% | 3,019,500 |
| 2025-11-14 | 350.00 | 361.00 | 347.00 | 352.39 | -0.47% | 3,385,200 |
| 2025-11-13 | 367.09 | 368.48 | 352.37 | 354.07 | -4.15% | 2,762,400 |
| 2025-11-12 | 368.01 | 372.00 | 366.37 | 369.40 | +0.40% | 1,962,100 |
| 2025-11-11 | 377.23 | 380.00 | 366.75 | 367.91 | -3.07% | 3,103,300 |
| 2025-11-10 | 380.92 | 382.56 | 372.40 | 379.57 | +1.55% | 1,801,700 |
| 2025-11-07 | 371.05 | 376.07 | 364.20 | 373.77 | -0.96% | 2,604,600 |
| 2025-11-06 | 384.07 | 386.61 | 373.85 | 377.40 | -2.09% | 2,235,800 |
| 2025-11-05 | 377.61 | 394.14 | 376.66 | 385.44 | +2.04% | 3,075,600 |
| 2025-11-04 | 360.63 | 382.63 | 352.10 | 377.72 | -2.29% | 7,551,400 |
| 2025-11-03 | 385.11 | 387.39 | 378.25 | 386.57 | +1.31% | 3,254,500 |
| 2025-10-31 | 386.02 | 393.59 | 379.22 | 381.56 | -0.40% | 2,407,300 |
| 2025-10-30 | 384.49 | 390.11 | 379.26 | 383.09 | -1.20% | 3,112,800 |
| 2025-10-29 | 376.88 | 390.00 | 376.28 | 387.75 | +3.12% | 2,245,000 |
| 2025-10-28 | 379.86 | 381.06 | 373.43 | 376.01 | -0.98% | 1,551,400 |
| 2025-10-27 | 381.00 | 381.00 | 376.53 | 379.74 | +0.92% | 1,772,200 |
| 2025-10-24 | 379.14 | 381.31 | 376.12 | 376.29 | +1.04% | 1,650,200 |
| 2025-10-23 | 361.36 | 373.82 | 361.36 | 372.40 | +3.27% | 1,601,600 |
| 2025-10-22 | 378.09 | 379.58 | 353.56 | 360.60 | -3.44% | 4,029,400 |
| 2025-10-21 | 377.64 | 378.46 | 371.44 | 373.46 | -1.12% | 2,334,700 |
| 2025-10-20 | 375.62 | 379.02 | 374.60 | 377.69 | +1.18% | 1,331,400 |
| 2025-10-17 | 373.40 | 379.01 | 370.26 | 373.30 | -0.61% | 1,732,900 |
| 2025-10-16 | 385.89 | 386.67 | 372.15 | 375.59 | -1.61% | 1,597,300 |
| 2025-10-15 | 379.74 | 385.96 | 375.40 | 381.72 | +1.97% | 1,589,200 |
| 2025-10-14 | 368.73 | 379.15 | 364.36 | 374.35 | -0.27% | 1,669,400 |
| 2025-10-13 | 374.73 | 379.19 | 372.83 | 375.37 | +1.70% | 2,089,900 |
| 2025-10-10 | 379.36 | 387.62 | 369.08 | 369.08 | -2.15% | 2,164,700 |
| 2025-10-09 | 381.58 | 381.87 | 373.29 | 377.19 | +0.13% | 1,723,200 |
| 2025-10-08 | 372.63 | 378.94 | 370.22 | 376.70 | +1.55% | 2,168,600 |
| 2025-10-07 | 382.00 | 384.86 | 367.49 | 370.94 | -2.39% | 2,321,600 |
| 2025-10-06 | 380.00 | 385.67 | 377.56 | 380.02 | +1.76% | 1,852,100 |
| 2025-10-03 | 377.80 | 378.04 | 371.61 | 373.46 | -0.88% | 1,372,100 |
| 2025-10-02 | 376.07 | 381.58 | 370.80 | 376.76 | +0.78% | 1,777,800 |
| 2025-10-01 | 369.66 | 378.03 | 369.09 | 373.84 | -0.11% | 1,590,400 |
| 2025-09-30 | 366.45 | 374.99 | 366.45 | 374.25 | +1.93% | 1,805,800 |
| 2025-09-29 | 370.01 | 370.98 | 367.02 | 367.15 | +0.43% | 1,466,300 |
| 2025-09-26 | 365.01 | 366.51 | 360.27 | 365.58 | +0.23% | 1,625,400 |
| 2025-09-25 | 366.86 | 368.16 | 360.34 | 364.74 | -2.01% | 2,029,100 |
| 2025-09-24 | 369.82 | 373.62 | 368.22 | 372.21 | +1.00% | 2,290,800 |
| 2025-09-23 | 381.76 | 382.00 | 366.06 | 368.52 | -2.59% | 2,776,200 |
| 2025-09-22 | 374.08 | 382.92 | 371.92 | 378.31 | +1.02% | 2,399,300 |
| 2025-09-19 | 373.60 | 375.36 | 369.98 | 374.50 | +0.87% | 3,483,100 |
| 2025-09-18 | 366.98 | 374.06 | 364.45 | 371.27 | +2.18% | 1,857,900 |
| 2025-09-17 | 370.59 | 371.46 | 359.28 | 363.35 | -2.11% | 3,481,400 |
| 2025-09-16 | 378.00 | 378.98 | 369.65 | 371.19 | -1.16% | 2,251,100 |
| 2025-09-15 | 370.02 | 378.16 | 369.19 | 375.54 | +2.63% | 3,031,500 |
| 2025-09-12 | 359.93 | 367.68 | 358.78 | 365.90 | +1.62% | 3,108,400 |
| 2025-09-11 | 363.68 | 365.31 | 359.38 | 360.08 | -0.60% | 2,253,200 |
| 2025-09-10 | 359.59 | 365.43 | 357.00 | 362.25 | +4.03% | 3,484,000 |
| 2025-09-09 | 349.94 | 350.27 | 343.64 | 348.23 | -0.36% | 1,763,300 |
| 2025-09-08 | 350.00 | 352.58 | 347.77 | 349.49 | +0.13% | 1,632,000 |
| 2025-09-05 | 350.47 | 351.28 | 342.27 | 349.03 | +0.23% | 2,120,700 |
| 2025-09-04 | 344.22 | 348.27 | 341.61 | 348.22 | +1.52% | 1,859,300 |
| 2025-09-03 | 345.78 | 346.07 | 339.66 | 342.99 | -0.22% | 1,521,200 |
| 2025-09-02 | 343.13 | 344.60 | 339.89 | 343.75 | -1.54% | 2,464,100 |
| 2025-08-29 | 354.95 | 356.52 | 345.27 | 349.14 | -1.74% | 2,386,100 |
| 2025-08-28 | 353.66 | 357.16 | 352.67 | 355.34 | +1.12% | 1,773,100 |
| 2025-08-27 | 350.96 | 353.68 | 350.00 | 351.40 | -0.18% | 1,434,500 |
| 2025-08-26 | 346.30 | 353.13 | 345.71 | 352.02 | +1.81% | 1,994,900 |
| 2025-08-25 | 349.31 | 350.13 | 345.72 | 345.76 | -0.53% | 1,251,400 |
| 2025-08-22 | 346.70 | 353.08 | 345.10 | 347.61 | +0.65% | 1,964,900 |
| 2025-08-21 | 345.19 | 348.61 | 344.29 | 345.38 | -0.24% | 1,455,400 |
| 2025-08-20 | 344.04 | 347.56 | 339.26 | 346.22 | -0.80% | 2,454,300 |
| 2025-08-19 | 352.72 | 353.50 | 347.24 | 349.00 | -1.27% | 1,870,500 |
| 2025-08-18 | 349.87 | 354.05 | 348.71 | 353.50 | +0.70% | 1,158,500 |
| 2025-08-15 | 355.00 | 355.00 | 350.27 | 351.03 | -1.15% | 1,899,700 |
| 2025-08-14 | 353.63 | 358.69 | 352.03 | 355.10 | -0.67% | 1,895,500 |
| 2025-08-13 | 364.20 | 365.20 | 351.78 | 357.49 | -1.60% | 2,751,600 |
| 2025-08-12 | 361.69 | 363.61 | 358.84 | 363.30 | +0.89% | 2,488,900 |
| 2025-08-11 | 362.40 | 363.25 | 358.01 | 360.11 | -0.75% | 2,850,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.86%). Worst month: Dec (-4.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Eaton Corporation PLC's (ETN) latest close?
448.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is ETN's 52-week high and low?
457.78 high and 311.92 low over the trailing 52 weeks, as of 2026-08-07.
What is Eaton Corporation PLC's strongest and weakest month historically?
Historically, ETN's strongest calendar month has been Jun (average +6.86%) and its weakest Dec (average -4.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.