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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.13$2.73116,169——
1976-12-30$2.13$2.73103,722——
1976-12-29$2.10$2.70199,147——
1976-12-28$2.13$2.73389,997——
1976-12-27$2.15$2.75138,988——
1976-12-23$2.10$2.69209,519——
1976-12-22$2.07$2.65304,944——
1976-12-21$2.01$2.57327,763——
1976-12-20$1.95$2.5089,201——
1976-12-17$1.99$2.5656,010——
1976-12-16$2.04$2.62259,306——
1976-12-15$2.04$2.62168,030——
1976-12-14$2.04$2.61190,849——
1976-12-13$2.04$2.6189,201——
1976-12-10$2.04$2.6156,010——
1976-12-09$2.07$2.65531,059——
1976-12-08$2.01$2.58134,839——
1976-12-07$1.98$2.54149,360——
1976-12-06$1.95$2.5068,457——
1976-12-03$1.95$2.5085,052——
1976-12-02$1.92$2.4772,606——
1976-12-01$1.93$2.48122,393——
1976-11-30$1.92$2.46116,169——
1976-11-29$1.92$2.4645,638——
1976-11-26$1.89$2.43528,985——
1976-11-24$1.93$2.48238,562——
1976-11-23$1.89$2.43122,393——
1976-11-22$1.90$2.4447,712——
1976-11-19$1.89$2.43138,988——
1976-11-18$1.92$2.46475,049——
1976-11-17$1.88$2.41255,157——
1976-11-16$1.85$2.37147,286——
1976-11-15$1.82$2.33292,497——
1976-11-12$1.79$2.3056,010——
1976-11-11$1.79$2.3035,266——
1976-11-10$1.80$2.31172,179——
1976-11-09$1.83$2.3553,936——
1976-11-08$1.84$2.3745,638——
1976-11-05$1.84$2.37109,946——
1976-11-04$1.88$2.41292,497——
1976-11-03$1.85$2.3764,308——
1976-11-01$1.93$2.45128,616——
1976-10-29$1.98$2.5053,936——
1976-10-28$1.98$2.5076,755——
1976-10-27$1.96$2.49145,211——
1976-10-26$1.98$2.51244,785——
1976-10-25$1.98$2.50477,123——
1976-10-22$1.95$2.47275,902——
1976-10-21$1.95$2.4780,904——
1976-10-20$1.98$2.50338,135——
1976-10-19$1.95$2.4747,712——
1976-10-18$1.93$2.45311,167——
1976-10-15$1.92$2.43109,946——
1976-10-14$1.92$2.43354,731——
1976-10-13$1.95$2.47132,765——
1976-10-12$1.92$2.43153,509——
1976-10-11$1.92$2.4378,829——
1976-10-08$1.95$2.47153,509——
1976-10-07$2.01$2.54124,467——
1976-10-06$1.98$2.50118,244——
1976-10-05$2.01$2.54120,318——
1976-10-04$2.01$2.55105,797——
1976-10-01$2.01$2.55454,304——
1976-09-30$2.07$2.6289,201——
1976-09-29$2.07$2.62149,360——
1976-09-28$2.05$2.60288,349——
1976-09-27$2.10$2.66242,711——
1976-09-24$2.07$2.6272,606——
1976-09-23$2.08$2.64385,848——
1976-09-22$2.07$2.63192,924——
1976-09-21$2.05$2.60406,592——
1976-09-20$2.05$2.60715,685——
1976-09-17$2.04$2.58126,541——
1976-09-16$2.01$2.55342,284——
1976-09-15$2.04$2.58161,807——
1976-09-14$1.98$2.50149,360——
1976-09-13$1.95$2.47338,135——
1976-09-10$1.93$2.45105,797——
1976-09-09$1.95$2.47161,807——
1976-09-08$1.98$2.51118,244——
1976-09-07$2.01$2.5580,904——
1976-09-03$2.04$2.58342,284——
1976-09-02$2.01$2.55105,797——
1976-09-01$2.04$2.58194,998——
1976-08-31$2.04$2.58271,753——
1976-08-30$1.99$2.53118,244——
1976-08-27$1.96$2.49219,892——
1976-08-26$1.93$2.45238,562——
1976-08-25$1.95$2.47116,169——
1976-08-24$1.95$2.47168,030——
1976-08-23$1.95$2.47234,413——
1976-08-20$1.99$2.53192,924——
1976-08-19$2.08$2.64128,616——
1976-08-18$2.10$2.66327,763——
1976-08-17$2.10$2.6697,499——
1976-08-16$2.13$2.69209,519——
1976-08-13$2.10$2.6697,499——
1976-08-12$2.10$2.66182,552——
1976-08-11$2.12$2.68502,017——
1976-08-10$2.13$2.69147,286——
1976-08-09$2.10$2.66207,445——
1976-08-06$2.05$2.60116,169——
1976-08-05$2.04$2.59543,506——
1976-08-04$2.15$2.72344,359——
1976-08-03$2.13$2.69244,785——
1976-08-02$2.12$2.65298,721——
1976-07-30$2.12$2.65184,626——
1976-07-29$2.10$2.64147,286——
1976-07-28$2.12$2.65132,765——
1976-07-27$2.13$2.67176,328——
1976-07-26$2.15$2.69267,604——
1976-07-23$2.16$2.70416,964——
1976-07-22$2.13$2.67443,932——
1976-07-21$2.13$2.67371,326——
1976-07-20$2.13$2.67651,377——
1976-07-19$2.10$2.63221,966——
1976-07-16$2.10$2.63389,997——
1976-07-15$2.08$2.61159,733——
1976-07-14$2.08$2.61560,101——
1976-07-13$2.04$2.55423,188——
1976-07-12$2.01$2.52105,797——
1976-07-09$2.01$2.52327,763——
1976-07-08$1.95$2.45248,934——
1976-07-07$1.93$2.43182,552——
1976-07-06$1.99$2.50134,839——
1976-07-02$1.99$2.50153,509——
1976-07-01$2.01$2.52344,359——
1976-06-30$2.01$2.52520,687——
1976-06-29$2.01$2.52867,120——
1976-06-28$1.95$2.45566,325——
1976-06-25$1.92$2.41686,643——
1976-06-24$1.90$2.39782,068——
1976-06-23$1.85$2.32313,242——
1976-06-22$1.84$2.31298,721——
1976-06-21$1.84$2.31163,882——
1976-06-18$1.85$2.32446,007——
1976-06-17$1.81$2.2795,425——
1976-06-16$1.82$2.2880,904——
1976-06-15$1.84$2.31155,584——
1976-06-14$1.85$2.32170,105——
1976-06-11$1.82$2.28280,051——
1976-06-10$1.82$2.28462,602——
1976-06-09$1.82$2.28159,733——
1976-06-08$1.81$2.27280,051——
1976-06-07$1.79$2.24757,174——
1976-06-04$1.84$2.312,404,287——
1976-06-03$1.85$2.32174,254——
1976-06-02$1.84$2.3176,755——
1976-06-01$1.85$2.32300,795——
1976-05-28$1.83$2.30182,552——
1976-05-27$1.80$2.26168,030——
1976-05-26$1.79$2.24284,200——
1976-05-25$1.81$2.27373,401——
1976-05-24$1.79$2.24118,244——
1976-05-21$1.86$2.33132,765——
1976-05-20$1.85$2.32402,443——
1976-05-19$1.82$2.28344,359——
1976-05-18$1.78$2.24161,807——
1976-05-17$1.78$2.24294,572——
1976-05-14$1.77$2.22230,264——
1976-05-13$1.82$2.28275,902——
1976-05-12$1.86$2.331,510,199——
1976-05-11$1.88$2.36253,083——
1976-05-10$1.92$2.40885,790——
1976-05-07$1.87$2.35163,882——
1976-05-06$1.87$2.3568,457——
1976-05-05$1.87$2.35199,147——
1976-05-04$1.85$2.32165,956——
1976-05-03$1.83$2.3097,499——
1976-04-30$1.85$2.2980,904——
1976-04-29$1.84$2.28356,805——
1976-04-28$1.84$2.28136,914——
1976-04-27$1.84$2.2889,201——
1976-04-26$1.85$2.2972,606——
1976-04-23$1.86$2.31255,157——
1976-04-22$1.87$2.32448,081——
1976-04-21$1.85$2.29197,073——
1976-04-20$1.82$2.25176,328——
1976-04-19$1.80$2.23533,134——
1976-04-15$1.82$2.25132,765——
1976-04-14$1.82$2.25271,753——
1976-04-13$1.79$2.22228,189——
1976-04-12$1.77$2.20180,477——
1976-04-09$1.75$2.17232,338——
1976-04-08$1.75$2.17124,467——
1976-04-07$1.75$2.17120,318——
1976-04-06$1.79$2.22389,997——
1976-04-05$1.77$2.20367,178——
1976-04-02$1.75$2.17184,626——
1976-04-01$1.73$2.14427,337——
1976-03-31$1.73$2.14232,338——
1976-03-30$1.72$2.14194,998——
1976-03-29$1.72$2.14232,338——
1976-03-26$1.76$2.18120,318——
1976-03-25$1.80$2.23740,579——
1976-03-24$1.84$2.28323,614——
1976-03-23$1.83$2.27101,648——
1976-03-22$1.81$2.25194,998——
1976-03-19$1.81$2.25199,147——
1976-03-18$1.79$2.22112,020——
1976-03-17$1.82$2.25290,423——
1976-03-16$1.81$2.25692,866——
1976-03-15$1.81$2.25240,636——
1976-03-12$1.81$2.25489,570——
1976-03-11$1.80$2.23823,557——
1976-03-10$1.81$2.25300,795——
1976-03-09$1.76$2.18232,338——
1976-03-08$1.75$2.171,174,139——
1976-03-05$1.77$2.20304,944——
1976-03-04$1.78$2.21207,445——
1976-03-03$1.78$2.2195,425——
1976-03-02$1.77$2.20219,892——
1976-03-01$1.75$2.17184,626——
1976-02-27$1.78$2.21213,668——
1976-02-26$1.78$2.21516,538——
1976-02-25$1.78$2.21234,413——
1976-02-24$1.77$2.20219,892——
1976-02-23$1.74$2.16336,061——
1976-02-20$1.75$2.17365,103——
1976-02-19$1.71$2.121,815,143——
1976-02-18$1.71$2.12315,316——
1976-02-17$1.71$2.12149,360——
1976-02-13$1.73$2.14153,509——
1976-02-12$1.74$2.16568,399——
1976-02-11$1.68$2.08263,455——
1976-02-10$1.63$2.0289,201——
1976-02-09$1.63$2.0285,052——
1976-02-06$1.63$2.02128,616——
1976-02-05$1.61$1.99109,946——
1976-02-04$1.63$2.02105,797——
1976-02-03$1.65$2.05184,626——
1976-02-02$1.65$2.02284,200——
1976-01-30$1.66$2.03271,753——
1976-01-29$1.65$2.02114,095——
1976-01-28$1.61$1.97174,254——
1976-01-27$1.59$1.95408,667——
1976-01-26$1.62$1.98267,604——
1976-01-23$1.64$2.00128,616——
1976-01-22$1.61$1.97221,966——
1976-01-21$1.60$1.95176,328——
1976-01-20$1.59$1.95199,147——
1976-01-19$1.59$1.95277,976——
1976-01-16$1.55$1.89122,393——
1976-01-15$1.53$1.87141,063——
1976-01-14$1.56$1.91228,189——
1976-01-13$1.52$1.86224,041——
1976-01-12$1.53$1.87143,137——
1976-01-09$1.52$1.8680,904——
1976-01-08$1.52$1.86545,580——
1976-01-07$1.51$1.84340,210——
1976-01-06$1.49$1.82294,572——
1976-01-05$1.45$1.77103,722——
1976-01-02$1.44$1.7647,712——