NYSE:ETN | Historical Stock Price | Eaton Corp plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.88$4.50$23.13$118.85$610.73$3,138.401972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.25$1.34228,189——
1973-12-28$1.25$1.33230,264——
1973-12-27$1.25$1.34163,882——
1973-12-26$1.16$1.23124,467——
1973-12-24$1.16$1.23211,594——
1973-12-21$1.19$1.27497,868——
1973-12-20$1.18$1.25136,914——
1973-12-19$1.19$1.27217,817——
1973-12-18$1.19$1.27271,753——
1973-12-17$1.22$1.30356,805——
1973-12-14$1.25$1.33138,988——
1973-12-13$1.19$1.27300,795——
1973-12-12$1.22$1.31116,169——
1973-12-11$1.25$1.34282,125——
1973-12-10$1.22$1.31257,232——
1973-12-07$1.16$1.23168,030——
1973-12-06$1.09$1.16389,997——
1973-12-05$1.08$1.16178,403——
1973-12-04$1.12$1.20354,731——
1973-12-03$1.16$1.24273,827——
1973-11-30$1.16$1.24522,761——
1973-11-29$1.22$1.30219,892——
1973-11-28$1.22$1.30406,592——
1973-11-27$1.19$1.27184,626——
1973-11-26$1.19$1.27153,509——
1973-11-23$1.27$1.35172,179——
1973-11-21$1.30$1.38165,956——
1973-11-20$1.28$1.371,111,905——
1973-11-19$1.28$1.37437,709——
1973-11-16$1.45$1.54186,700——
1973-11-15$1.40$1.49462,602——
1973-11-14$1.42$1.51657,601——
1973-11-13$1.48$1.58402,443——
1973-11-12$1.51$1.61120,318——
1973-11-09$1.60$1.7089,201——
1973-11-08$1.59$1.70105,797——
1973-11-07$1.63$1.7468,457——
1973-11-06$1.60$1.7056,010——
1973-11-05$1.59$1.7064,308——
1973-11-02$1.62$1.73184,626——
1973-11-01$1.65$1.7678,829——
1973-10-31$1.67$1.76124,467——
1973-10-30$1.72$1.81300,795——
1973-10-29$1.77$1.87188,775——
1973-10-26$1.77$1.87251,008——
1973-10-25$1.79$1.8853,936——
1973-10-24$1.81$1.91126,541——
1973-10-23$1.82$1.9289,201——
1973-10-22$1.81$1.9176,755——
1973-10-19$1.87$1.97176,328——
1973-10-18$1.89$1.99136,914——
1973-10-17$1.89$1.99360,954——
1973-10-16$1.87$1.97219,892——
1973-10-15$1.85$1.95228,189——
1973-10-12$1.93$2.04365,103——
1973-10-11$1.88$1.98151,435——
1973-10-10$1.88$1.98309,093——
1973-10-09$1.87$1.97209,519——
1973-10-08$1.86$1.96265,530——
1973-10-05$1.84$1.94192,924——
1973-10-04$1.81$1.91176,328——
1973-10-03$1.81$1.91190,849——
1973-10-02$1.79$1.88153,509——
1973-10-01$1.77$1.8797,499——
1973-09-28$1.77$1.87215,743——
1973-09-27$1.76$1.85182,552——
1973-09-26$1.77$1.87207,445——
1973-09-25$1.76$1.85120,318——
1973-09-24$1.72$1.81371,326——
1973-09-21$1.77$1.8778,829——
1973-09-20$1.78$1.88653,452——
1973-09-19$1.69$1.78280,051——
1973-09-18$1.67$1.7680,904——
1973-09-17$1.64$1.73155,584——
1973-09-14$1.65$1.74373,401——
1973-09-13$1.62$1.71333,986——
1973-09-12$1.65$1.7447,712——
1973-09-11$1.66$1.75124,467——
1973-09-10$1.68$1.7770,531——
1973-09-07$1.67$1.76236,487——
1973-09-06$1.65$1.74240,636——
1973-09-05$1.62$1.7180,904——
1973-09-04$1.60$1.68143,137——
1973-08-31$1.57$1.6526,968——
1973-08-30$1.57$1.6539,415——
1973-08-29$1.56$1.64288,349——
1973-08-28$1.57$1.6589,201——
1973-08-27$1.56$1.6443,563——
1973-08-24$1.55$1.6356,010——
1973-08-23$1.56$1.6439,415——
1973-08-22$1.55$1.6335,266——
1973-08-21$1.57$1.65282,125——
1973-08-20$1.60$1.6872,606——
1973-08-17$1.61$1.69122,393——
1973-08-16$1.61$1.6972,606——
1973-08-15$1.59$1.68128,616——
1973-08-14$1.59$1.6851,861——
1973-08-13$1.56$1.6497,499——
1973-08-10$1.56$1.6460,159——
1973-08-09$1.56$1.6447,712——
1973-08-08$1.56$1.6429,042——
1973-08-07$1.57$1.6543,563——
1973-08-06$1.58$1.66114,095——
1973-08-03$1.59$1.68385,848——
1973-08-02$1.59$1.6878,829——
1973-08-01$1.65$1.7276,755——
1973-07-31$1.66$1.7387,127——
1973-07-30$1.67$1.73163,882——
1973-07-27$1.69$1.76105,797——
1973-07-26$1.68$1.75182,552——
1973-07-25$1.69$1.7697,499——
1973-07-24$1.68$1.75296,646——
1973-07-23$1.68$1.75429,411——
1973-07-20$1.61$1.67126,541——
1973-07-19$1.55$1.61226,115——
1973-07-18$1.51$1.57350,582——
1973-07-17$1.48$1.53228,189——
1973-07-16$1.45$1.5072,606——
1973-07-13$1.46$1.5264,308——
1973-07-12$1.49$1.5585,052——
1973-07-11$1.50$1.56242,711——
1973-07-10$1.46$1.5276,755——
1973-07-09$1.46$1.52145,211——
1973-07-06$1.44$1.50493,719——
1973-07-05$1.48$1.5337,340——
1973-07-03$1.46$1.5256,010——
1973-07-02$1.48$1.5351,861——
1973-06-29$1.48$1.5343,563——
1973-06-28$1.47$1.5364,308——
1973-06-27$1.48$1.5397,499——
1973-06-26$1.50$1.5647,712——
1973-06-25$1.50$1.5656,010——
1973-06-22$1.49$1.5595,425——
1973-06-21$1.49$1.5547,712——
1973-06-20$1.51$1.57155,584——
1973-06-19$1.48$1.53203,296——
1973-06-18$1.52$1.581,180,362——
1973-06-15$1.55$1.61236,487——
1973-06-14$1.55$1.61205,371——
1973-06-13$1.55$1.61101,648——
1973-06-12$1.52$1.58234,413——
1973-06-11$1.49$1.5545,638——
1973-06-08$1.48$1.53114,095——
1973-06-07$1.48$1.5368,457——
1973-06-06$1.51$1.5797,499——
1973-06-05$1.48$1.5397,499——
1973-06-04$1.49$1.55665,898——
1973-06-01$1.49$1.5570,531——
1973-05-31$1.48$1.53203,296——
1973-05-30$1.54$1.60143,137——
1973-05-29$1.61$1.67186,700——
1973-05-25$1.60$1.66103,722——
1973-05-24$1.56$1.62209,519——
1973-05-23$1.52$1.5889,201——
1973-05-22$1.47$1.53186,700——
1973-05-21$1.45$1.50277,976——
1973-05-18$1.57$1.6364,308——
1973-05-17$1.62$1.6872,606——
1973-05-16$1.62$1.68176,328——
1973-05-15$1.61$1.6739,415——
1973-05-14$1.63$1.69298,721——
1973-05-11$1.63$1.6989,201——
1973-05-10$1.62$1.68126,541——
1973-05-09$1.61$1.6772,606——
1973-05-08$1.69$1.7685,052——
1973-05-07$1.69$1.7689,201——
1973-05-04$1.66$1.73251,008——
1973-05-03$1.64$1.70209,519——
1973-05-02$1.65$1.72120,318——
1973-05-01$1.67$1.7253,936——
1973-04-30$1.65$1.6968,457——
1973-04-27$1.65$1.6989,201——
1973-04-26$1.68$1.72124,467——
1973-04-25$1.68$1.72321,540——
1973-04-24$1.72$1.77163,882——
1973-04-23$1.75$1.8095,425——
1973-04-19$1.75$1.8051,861——
1973-04-18$1.74$1.7972,606——
1973-04-17$1.75$1.8056,010——
1973-04-16$1.72$1.7778,829——
1973-04-13$1.74$1.78103,722——
1973-04-12$1.74$1.79632,707——
1973-04-11$1.76$1.8197,499——
1973-04-10$1.69$1.73350,582——
1973-04-09$1.68$1.7358,085——
1973-04-06$1.65$1.70155,584——
1973-04-05$1.68$1.72101,648——
1973-04-04$1.70$1.7585,052——
1973-04-03$1.68$1.73381,699——
1973-04-02$1.70$1.7595,425——
1973-03-30$1.72$1.77360,954——
1973-03-29$1.75$1.8087,127——
1973-03-28$1.72$1.7780,904——
1973-03-27$1.72$1.7760,159——
1973-03-26$1.71$1.76103,722——
1973-03-23$1.70$1.75240,636——
1973-03-22$1.71$1.76157,658——
1973-03-21$1.70$1.75564,250——
1973-03-20$1.73$1.78120,318——
1973-03-19$1.74$1.7951,861——
1973-03-16$1.76$1.81792,440——
1973-03-15$1.77$1.8260,159——
1973-03-14$1.78$1.8374,680——
1973-03-13$1.78$1.8389,201——
1973-03-12$1.80$1.85315,316——
1973-03-09$1.80$1.85143,137——
1973-03-08$1.77$1.81114,095——
1973-03-07$1.77$1.81194,998——
1973-03-06$1.75$1.80157,658——
1973-03-05$1.76$1.81535,208——
1973-03-02$1.77$1.82782,068——
1973-03-01$1.72$1.77732,281——
1973-02-28$1.72$1.77304,944——
1973-02-27$1.63$1.681,004,034——
1973-02-26$1.68$1.73170,105——
1973-02-23$1.66$1.71182,552——
1973-02-22$1.66$1.70176,328——
1973-02-21$1.72$1.77342,284——
1973-02-20$1.76$1.81273,827——
1973-02-16$1.80$1.85114,095——
1973-02-15$1.75$1.80128,616——
1973-02-14$1.78$1.83240,636——
1973-02-13$1.81$1.86649,303——
1973-02-12$1.83$1.88147,286——
1973-02-09$1.85$1.90161,807——
1973-02-08$1.83$1.882,194,768——
1973-02-07$1.85$1.90101,648——
1973-02-06$1.84$1.9070,531——
1973-02-05$1.86$1.91112,020——
1973-02-02$1.86$1.91101,648——
1973-02-01$1.87$1.931,360,839——
1973-01-31$1.90$1.96587,069——
1973-01-30$1.90$1.94184,626——
1973-01-29$1.87$1.91151,435——
1973-01-26$1.81$1.84943,875——
1973-01-24$1.81$1.84354,731——
1973-01-23$1.89$1.93275,902——
1973-01-22$1.89$1.93136,914——
1973-01-19$1.91$1.94495,793——
1973-01-18$1.93$1.9674,680——
1973-01-17$1.93$1.96172,179——
1973-01-16$1.96$1.99112,020——
1973-01-15$1.94$1.9891,276——
1973-01-12$1.95$1.99114,095——
1973-01-11$1.97$2.01149,360——
1973-01-10$1.93$1.97495,793——
1973-01-09$1.98$2.01282,125——
1973-01-08$1.96$2.00180,477——
1973-01-05$1.98$2.01159,733——
1973-01-04$1.95$1.99184,626——
1973-01-03$1.96$2.00180,477——
1973-01-02$1.95$1.981,412,700——