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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$0.93$1.07174,254——
1974-12-30$0.93$1.07145,211——
1974-12-27$0.97$1.1193,350——
1974-12-26$0.95$1.0978,829——
1974-12-24$0.91$1.0472,606——
1974-12-23$0.87$0.99280,051——
1974-12-20$0.92$1.05153,509——
1974-12-19$0.94$1.08226,115——
1974-12-18$0.94$1.0864,308——
1974-12-17$0.90$1.03122,393——
1974-12-16$0.92$1.05120,318——
1974-12-13$0.93$1.07180,477——
1974-12-12$0.93$1.07136,914——
1974-12-11$0.96$1.10126,541——
1974-12-10$0.95$1.09246,860——
1974-12-09$0.95$1.09217,817——
1974-12-06$0.98$1.12128,616——
1974-12-05$0.96$1.1060,159——
1974-12-04$0.96$1.10132,765——
1974-12-03$0.98$1.12159,733——
1974-12-02$1.04$1.19149,360——
1974-11-29$1.05$1.2195,425——
1974-11-27$1.05$1.2164,308——
1974-11-26$1.08$1.2456,010——
1974-11-25$1.06$1.21118,244——
1974-11-22$1.09$1.25159,733——
1974-11-21$1.07$1.2364,308——
1974-11-20$1.03$1.181,477,008——
1974-11-19$1.02$1.17130,690——
1974-11-18$1.06$1.21624,409——
1974-11-15$1.12$1.2889,201——
1974-11-14$1.11$1.27103,722——
1974-11-13$1.16$1.3287,127——
1974-11-12$1.16$1.3264,308——
1974-11-11$1.13$1.3039,415——
1974-11-08$1.16$1.3372,606——
1974-11-07$1.18$1.34116,169——
1974-11-06$1.11$1.27298,721——
1974-11-05$1.11$1.2737,340——
1974-11-04$1.08$1.2470,531——
1974-11-01$1.08$1.2462,233——
1974-10-31$1.07$1.23120,318——
1974-10-30$1.09$1.22182,552——
1974-10-29$1.12$1.2626,968——
1974-10-28$1.09$1.2272,606——
1974-10-25$1.07$1.20132,765——
1974-10-24$1.11$1.2556,010——
1974-10-23$1.16$1.30226,115——
1974-10-22$1.16$1.30188,775——
1974-10-21$1.16$1.30105,797——
1974-10-18$1.16$1.30101,648——
1974-10-17$1.12$1.26163,882——
1974-10-16$1.12$1.2622,819——
1974-10-15$1.16$1.3078,829——
1974-10-14$1.16$1.30114,095——
1974-10-11$1.16$1.30136,914——
1974-10-10$1.16$1.30628,558——
1974-10-09$1.19$1.3353,936——
1974-10-08$1.12$1.26224,041——
1974-10-07$1.16$1.3051,861——
1974-10-04$1.09$1.2295,425——
1974-10-03$1.06$1.1937,340——
1974-10-02$1.06$1.1956,010——
1974-10-01$1.04$1.1785,052——
1974-09-30$1.03$1.1685,052——
1974-09-27$1.03$1.1656,010——
1974-09-26$1.05$1.18246,860——
1974-09-25$1.07$1.20458,453——
1974-09-24$1.07$1.20114,095——
1974-09-23$1.11$1.2551,861——
1974-09-20$1.12$1.26149,360——
1974-09-19$1.14$1.28132,765——
1974-09-18$1.09$1.22136,914——
1974-09-17$1.09$1.22159,733——
1974-09-16$1.08$1.2297,499——
1974-09-13$1.06$1.19213,668——
1974-09-12$1.13$1.2778,829——
1974-09-11$1.16$1.30618,186——
1974-09-10$1.19$1.3447,712——
1974-09-09$1.18$1.3212,447——
1974-09-06$1.19$1.3447,712——
1974-09-05$1.21$1.3537,340——
1974-09-04$1.19$1.3397,499——
1974-09-03$1.19$1.3472,606——
1974-08-30$1.22$1.36290,423——
1974-08-29$1.19$1.3437,340——
1974-08-28$1.19$1.33109,946——
1974-08-27$1.19$1.3370,531——
1974-08-26$1.16$1.30145,211——
1974-08-23$1.18$1.32120,318——
1974-08-22$1.25$1.4060,159——
1974-08-21$1.25$1.40176,328——
1974-08-20$1.25$1.4056,010——
1974-08-19$1.25$1.4060,159——
1974-08-16$1.31$1.47194,998——
1974-08-15$1.28$1.43116,169——
1974-08-14$1.25$1.40114,095——
1974-08-13$1.28$1.4326,968——
1974-08-12$1.31$1.4747,712——
1974-08-09$1.30$1.4595,425——
1974-08-08$1.28$1.4464,308——
1974-08-07$1.31$1.47170,105——
1974-08-06$1.31$1.4731,117——
1974-08-05$1.30$1.4587,127——
1974-08-02$1.28$1.4414,521——
1974-08-01$1.30$1.43134,839——
1974-07-31$1.36$1.4962,233——
1974-07-30$1.33$1.4629,042——
1974-07-29$1.34$1.48109,946——
1974-07-26$1.34$1.48118,244——
1974-07-25$1.37$1.51105,797——
1974-07-24$1.39$1.5389,201——
1974-07-23$1.37$1.5178,829——
1974-07-22$1.33$1.4653,936——
1974-07-19$1.34$1.48261,381——
1974-07-18$1.36$1.49273,827——
1974-07-17$1.28$1.4120,744——
1974-07-16$1.28$1.4131,117——
1974-07-15$1.25$1.38149,360——
1974-07-12$1.25$1.38153,509——
1974-07-11$1.22$1.34103,722——
1974-07-10$1.18$1.30147,286——
1974-07-09$1.16$1.28149,360——
1974-07-08$1.19$1.31387,922——
1974-07-05$1.22$1.3418,670——
1974-07-03$1.24$1.36317,391——
1974-07-02$1.22$1.35211,594——
1974-07-01$1.30$1.4364,308——
1974-06-28$1.30$1.4345,638——
1974-06-27$1.30$1.4385,052——
1974-06-26$1.31$1.4539,415——
1974-06-25$1.31$1.4564,308——
1974-06-24$1.28$1.4178,829——
1974-06-21$1.25$1.3872,606——
1974-06-20$1.25$1.38103,722——
1974-06-19$1.28$1.4189,201——
1974-06-18$1.31$1.4593,350——
1974-06-17$1.36$1.49109,946——
1974-06-14$1.37$1.5178,829——
1974-06-13$1.39$1.5380,904——
1974-06-12$1.39$1.53124,467——
1974-06-11$1.39$1.5397,499——
1974-06-10$1.40$1.5439,415——
1974-06-07$1.37$1.5180,904——
1974-06-06$1.33$1.4643,563——
1974-06-05$1.33$1.4689,201——
1974-06-04$1.31$1.44155,584——
1974-06-03$1.28$1.41244,785——
1974-05-31$1.28$1.41163,882——
1974-05-30$1.28$1.41184,626——
1974-05-29$1.28$1.4178,829——
1974-05-28$1.28$1.41170,105——
1974-05-24$1.28$1.4197,499——
1974-05-23$1.28$1.4164,308——
1974-05-22$1.31$1.45522,761——
1974-05-21$1.33$1.46170,105——
1974-05-20$1.36$1.4939,415——
1974-05-17$1.37$1.51155,584——
1974-05-16$1.39$1.53331,912——
1974-05-15$1.42$1.56116,169——
1974-05-14$1.39$1.5331,117——
1974-05-13$1.40$1.5478,829——
1974-05-10$1.41$1.55331,912——
1974-05-09$1.43$1.571,645,039——
1974-05-08$1.36$1.49325,689——
1974-05-07$1.36$1.4920,744——
1974-05-06$1.34$1.4787,127——
1974-05-03$1.33$1.4670,531——
1974-05-02$1.33$1.46120,318——
1974-05-01$1.34$1.4656,010——
1974-04-30$1.31$1.4276,755——
1974-04-29$1.30$1.4051,861——
1974-04-26$1.28$1.39105,797——
1974-04-25$1.30$1.4078,829——
1974-04-24$1.28$1.39419,039——
1974-04-23$1.33$1.44105,797——
1974-04-22$1.33$1.4480,904——
1974-04-19$1.37$1.48163,882——
1974-04-18$1.37$1.4972,606——
1974-04-17$1.40$1.5260,159——
1974-04-16$1.40$1.52147,286——
1974-04-15$1.39$1.5039,415——
1974-04-11$1.39$1.50165,956——
1974-04-10$1.40$1.52188,775——
1974-04-09$1.42$1.5437,340——
1974-04-08$1.42$1.5439,415——
1974-04-05$1.42$1.54105,797——
1974-04-04$1.41$1.5380,904——
1974-04-03$1.40$1.5262,233——
1974-04-02$1.39$1.5039,415——
1974-04-01$1.39$1.50101,648——
1974-03-29$1.41$1.5397,499——
1974-03-28$1.41$1.53213,668——
1974-03-27$1.44$1.5645,638——
1974-03-26$1.44$1.56192,924——
1974-03-25$1.42$1.5487,127——
1974-03-22$1.45$1.5720,744——
1974-03-21$1.42$1.5447,712——
1974-03-20$1.41$1.5347,712——
1974-03-19$1.42$1.54163,882——
1974-03-18$1.42$1.54323,614——
1974-03-15$1.45$1.57103,722——
1974-03-14$1.45$1.57132,765——
1974-03-13$1.41$1.53109,946——
1974-03-12$1.42$1.5464,308——
1974-03-11$1.40$1.521,553,763——
1974-03-08$1.39$1.50134,839——
1974-03-07$1.40$1.5253,936——
1974-03-06$1.40$1.52221,966——
1974-03-05$1.40$1.52232,338——
1974-03-04$1.36$1.4768,457——
1974-03-01$1.31$1.42960,470——
1974-02-28$1.33$1.44103,722——
1974-02-27$1.31$1.4272,606——
1974-02-26$1.30$1.40116,169——
1974-02-25$1.30$1.4076,755——
1974-02-22$1.31$1.4272,606——
1974-02-21$1.33$1.44105,797——
1974-02-20$1.31$1.4287,127——
1974-02-19$1.28$1.39159,733——
1974-02-15$1.30$1.40145,211——
1974-02-14$1.31$1.42265,530——
1974-02-13$1.30$1.4037,340——
1974-02-12$1.30$1.4097,499——
1974-02-11$1.30$1.40153,509——
1974-02-08$1.30$1.40120,318——
1974-02-07$1.30$1.40120,318——
1974-02-06$1.25$1.3564,308——
1974-02-05$1.28$1.3937,340——
1974-02-04$1.28$1.39253,083——
1974-02-01$1.31$1.42147,286——
1974-01-31$1.33$1.4497,499——
1974-01-30$1.34$1.43122,393——
1974-01-29$1.36$1.4589,201——
1974-01-28$1.31$1.4064,308——
1974-01-25$1.27$1.35213,668——
1974-01-24$1.28$1.3695,425——
1974-01-23$1.28$1.37192,924——
1974-01-22$1.28$1.36174,254——
1974-01-21$1.28$1.36230,264——
1974-01-18$1.31$1.40277,976——
1974-01-17$1.31$1.40275,902——
1974-01-16$1.34$1.4395,425——
1974-01-15$1.28$1.3747,712——
1974-01-14$1.30$1.3887,127——
1974-01-11$1.28$1.37759,249——
1974-01-10$1.25$1.3489,201——
1974-01-09$1.30$1.38141,063——
1974-01-08$1.34$1.4372,606——
1974-01-07$1.34$1.4339,415——
1974-01-04$1.36$1.4556,010——
1974-01-03$1.37$1.47153,509——
1974-01-02$1.25$1.34331,912——