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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.44$1.7678,829——
1975-12-30$1.41$1.7270,531——
1975-12-29$1.42$1.7360,159——
1975-12-26$1.43$1.7539,415——
1975-12-24$1.41$1.7264,308——
1975-12-23$1.41$1.72211,594——
1975-12-22$1.41$1.72151,435——
1975-12-19$1.42$1.7331,117——
1975-12-18$1.44$1.7672,606——
1975-12-17$1.39$1.69190,849——
1975-12-16$1.40$1.7156,010——
1975-12-15$1.40$1.7180,904——
1975-12-12$1.37$1.6780,904——
1975-12-11$1.39$1.69203,296——
1975-12-10$1.36$1.66126,541——
1975-12-09$1.39$1.6956,010——
1975-12-08$1.39$1.6989,201——
1975-12-05$1.42$1.73168,030——
1975-12-04$1.42$1.73101,648——
1975-12-03$1.39$1.69163,882——
1975-12-02$1.41$1.72105,797——
1975-12-01$1.42$1.73172,179——
1975-11-28$1.44$1.7668,457——
1975-11-26$1.43$1.75128,616——
1975-11-25$1.42$1.7389,201——
1975-11-24$1.39$1.69103,722——
1975-11-21$1.39$1.69174,254——
1975-11-20$1.41$1.72267,604——
1975-11-19$1.42$1.73309,093——
1975-11-18$1.42$1.73157,658——
1975-11-17$1.45$1.77253,083——
1975-11-14$1.39$1.6937,340——
1975-11-13$1.39$1.69186,700——
1975-11-12$1.39$1.69112,020——
1975-11-11$1.40$1.71130,690——
1975-11-10$1.36$1.66109,946——
1975-11-07$1.36$1.6643,563——
1975-11-06$1.34$1.64116,169——
1975-11-05$1.34$1.6472,606——
1975-11-04$1.34$1.64132,765——
1975-11-03$1.39$1.69159,733——
1975-10-31$1.36$1.6639,415——
1975-10-30$1.37$1.65271,753——
1975-10-29$1.33$1.60661,749——
1975-10-28$1.34$1.6180,904——
1975-10-27$1.33$1.6056,010——
1975-10-24$1.33$1.60112,020——
1975-10-23$1.34$1.6147,712——
1975-10-22$1.31$1.57184,626——
1975-10-21$1.34$1.62302,870——
1975-10-20$1.31$1.5878,829——
1975-10-17$1.28$1.54159,733——
1975-10-16$1.30$1.56587,069——
1975-10-15$1.28$1.54143,137——
1975-10-14$1.30$1.56128,616——
1975-10-13$1.30$1.5693,350——
1975-10-10$1.31$1.5887,127——
1975-10-09$1.28$1.54205,371——
1975-10-08$1.28$1.54105,797——
1975-10-07$1.28$1.54163,882——
1975-10-06$1.28$1.5456,010——
1975-10-03$1.25$1.50163,882——
1975-10-02$1.22$1.46159,733——
1975-10-01$1.22$1.47105,797——
1975-09-30$1.22$1.4697,499——
1975-09-29$1.22$1.47120,318——
1975-09-26$1.25$1.51489,570——
1975-09-25$1.31$1.58165,956——
1975-09-24$1.31$1.57209,519——
1975-09-23$1.28$1.54120,318——
1975-09-22$1.31$1.58346,433——
1975-09-19$1.33$1.6080,904——
1975-09-18$1.30$1.56165,956——
1975-09-17$1.28$1.54118,244——
1975-09-16$1.31$1.57327,763——
1975-09-15$1.34$1.6289,201——
1975-09-12$1.31$1.5845,638——
1975-09-11$1.28$1.5495,425——
1975-09-10$1.28$1.5480,904——
1975-09-09$1.30$1.56116,169——
1975-09-08$1.34$1.62168,030——
1975-09-05$1.33$1.6093,350——
1975-09-04$1.34$1.62103,722——
1975-09-03$1.34$1.62103,722——
1975-09-02$1.34$1.62188,775——
1975-08-29$1.34$1.61124,467——
1975-08-28$1.34$1.62230,264——
1975-08-27$1.31$1.57112,020——
1975-08-26$1.34$1.61271,753——
1975-08-25$1.28$1.5464,308——
1975-08-22$1.25$1.5056,010——
1975-08-21$1.24$1.49201,222——
1975-08-20$1.27$1.52105,797——
1975-08-19$1.28$1.543,445,661——
1975-08-18$1.31$1.5756,010——
1975-08-15$1.31$1.57105,797——
1975-08-14$1.31$1.5731,117——
1975-08-13$1.33$1.60331,912——
1975-08-12$1.34$1.6268,457——
1975-08-11$1.31$1.5856,010——
1975-08-08$1.31$1.5864,308——
1975-08-07$1.33$1.60277,976——
1975-08-06$1.34$1.61321,540——
1975-08-05$1.34$1.62211,594——
1975-08-04$1.36$1.63190,849——
1975-08-01$1.37$1.6580,904——
1975-07-31$1.40$1.66352,656——
1975-07-30$1.39$1.64207,445——
1975-07-29$1.34$1.59271,753——
1975-07-28$1.34$1.59307,019——
1975-07-25$1.34$1.5893,350——
1975-07-24$1.33$1.57543,506——
1975-07-23$1.34$1.58182,552——
1975-07-22$1.34$1.58983,289——
1975-07-21$1.36$1.61549,729——
1975-07-18$1.34$1.58363,029——
1975-07-17$1.34$1.58211,594——
1975-07-16$1.34$1.58699,090——
1975-07-15$1.31$1.563,682,148——
1975-07-14$1.25$1.48230,264——
1975-07-11$1.25$1.48219,892——
1975-07-10$1.25$1.48354,731——
1975-07-09$1.25$1.48479,198——
1975-07-08$1.24$1.46132,765——
1975-07-07$1.24$1.46120,318——
1975-07-03$1.24$1.46251,008——
1975-07-02$1.24$1.46215,743——
1975-07-01$1.24$1.46221,966——
1975-06-30$1.22$1.45273,827——
1975-06-27$1.22$1.4580,904——
1975-06-26$1.22$1.44149,360——
1975-06-25$1.22$1.4597,499——
1975-06-24$1.22$1.45145,211——
1975-06-23$1.22$1.44101,648——
1975-06-20$1.22$1.44244,785——
1975-06-19$1.22$1.452,449,925——
1975-06-18$1.21$1.43244,785——
1975-06-17$1.21$1.43199,147——
1975-06-16$1.19$1.41234,413——
1975-06-13$1.19$1.41143,137——
1975-06-12$1.19$1.4156,010——
1975-06-11$1.19$1.41149,360——
1975-06-10$1.16$1.38170,105——
1975-06-09$1.19$1.41190,849——
1975-06-06$1.19$1.4185,052——
1975-06-05$1.21$1.43265,530——
1975-06-04$1.21$1.43454,304——
1975-06-03$1.22$1.44134,839——
1975-06-02$1.16$1.38240,636——
1975-05-30$1.16$1.38404,518——
1975-05-29$1.22$1.45427,337——
1975-05-28$1.22$1.45168,030——
1975-05-27$1.22$1.45126,541——
1975-05-23$1.24$1.4685,052——
1975-05-22$1.24$1.4670,531——
1975-05-21$1.22$1.4470,531——
1975-05-20$1.25$1.4872,606——
1975-05-19$1.25$1.48105,797——
1975-05-16$1.25$1.48118,244——
1975-05-15$1.25$1.48313,242——
1975-05-14$1.25$1.48257,232——
1975-05-13$1.31$1.56609,888——
1975-05-12$1.31$1.55143,137——
1975-05-09$1.30$1.5370,531——
1975-05-08$1.28$1.51134,839——
1975-05-07$1.28$1.5197,499——
1975-05-06$1.28$1.51143,137——
1975-05-05$1.31$1.56116,169——
1975-05-02$1.25$1.48226,115——
1975-05-01$1.25$1.4580,904——
1975-04-30$1.22$1.42122,393——
1975-04-29$1.24$1.44134,839——
1975-04-28$1.25$1.4695,425——
1975-04-25$1.25$1.4597,499——
1975-04-24$1.22$1.42194,998——
1975-04-23$1.24$1.4429,042——
1975-04-22$1.24$1.44165,956——
1975-04-21$1.25$1.45172,179——
1975-04-18$1.25$1.46161,807——
1975-04-17$1.30$1.51226,115——
1975-04-16$1.25$1.46155,584——
1975-04-15$1.24$1.4468,457——
1975-04-14$1.28$1.4956,010——
1975-04-11$1.30$1.510——
1975-04-10$1.30$1.5170,531——
1975-04-09$1.31$1.5372,606——
1975-04-08$1.30$1.5153,936——
1975-04-07$1.31$1.53124,467——
1975-04-04$1.30$1.51151,435——
1975-04-03$1.28$1.4980,904——
1975-04-02$1.28$1.49149,360——
1975-04-01$1.28$1.49118,244——
1975-03-31$1.28$1.4935,266——
1975-03-27$1.27$1.4739,415——
1975-03-26$1.27$1.47186,700——
1975-03-25$1.28$1.49132,765——
1975-03-24$1.25$1.46263,455——
1975-03-21$1.31$1.53143,137——
1975-03-20$1.31$1.53213,668——
1975-03-19$1.31$1.5297,499——
1975-03-18$1.30$1.51228,189——
1975-03-17$1.30$1.51178,403——
1975-03-14$1.25$1.46292,497——
1975-03-13$1.25$1.4576,755——
1975-03-12$1.25$1.45296,646——
1975-03-11$1.22$1.42205,371——
1975-03-10$1.24$1.44112,020——
1975-03-07$1.28$1.49114,095——
1975-03-06$1.30$1.51159,733——
1975-03-05$1.28$1.49124,467——
1975-03-04$1.30$1.5187,127——
1975-03-03$1.25$1.45134,839——
1975-02-28$1.24$1.44211,594——
1975-02-27$1.27$1.47128,616——
1975-02-26$1.25$1.46128,616——
1975-02-25$1.25$1.46161,807——
1975-02-24$1.24$1.44213,668——
1975-02-21$1.22$1.4287,127——
1975-02-20$1.22$1.42105,797——
1975-02-19$1.25$1.4631,117——
1975-02-18$1.28$1.4987,127——
1975-02-14$1.30$1.51176,328——
1975-02-13$1.31$1.52116,169——
1975-02-12$1.28$1.49118,244——
1975-02-11$1.24$1.44170,105——
1975-02-10$1.22$1.4243,563——
1975-02-07$1.24$1.4478,829——
1975-02-06$1.24$1.4485,052——
1975-02-05$1.24$1.44221,966——
1975-02-04$1.28$1.49369,252——
1975-02-03$1.28$1.49112,020——
1975-01-31$1.25$1.45128,616——
1975-01-30$1.24$1.41199,147——
1975-01-29$1.24$1.4197,499——
1975-01-28$1.25$1.43174,254——
1975-01-27$1.22$1.39313,242——
1975-01-24$1.12$1.28105,797——
1975-01-23$1.09$1.25101,648——
1975-01-22$1.08$1.24238,562——
1975-01-21$1.07$1.23182,552——
1975-01-20$1.08$1.2489,201——
1975-01-17$1.08$1.2443,563——
1975-01-16$1.12$1.28211,594——
1975-01-15$1.14$1.3187,127——
1975-01-14$1.16$1.33122,393——
1975-01-13$1.16$1.33124,467——
1975-01-10$1.14$1.31141,063——
1975-01-09$1.07$1.23136,914——
1975-01-08$1.06$1.21255,157——
1975-01-07$1.02$1.17284,200——
1975-01-06$1.01$1.16194,998——
1975-01-03$0.98$1.12176,328——
1975-01-02$0.98$1.12199,147——