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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.77$2.391,014,406——
1977-12-29$1.71$2.31717,760——
1977-12-28$1.77$2.39105,797——
1977-12-27$1.78$2.4193,350——
1977-12-23$1.79$2.41742,653——
1977-12-22$1.77$2.39221,966——
1977-12-21$1.78$2.41230,264——
1977-12-20$1.75$2.37313,242——
1977-12-19$1.78$2.4156,010——
1977-12-16$1.80$2.43124,467——
1977-12-15$1.81$2.45151,435——
1977-12-14$1.82$2.46149,360——
1977-12-13$1.84$2.49159,733——
1977-12-12$1.84$2.4978,829——
1977-12-09$1.84$2.4997,499——
1977-12-08$1.84$2.49141,063——
1977-12-07$1.84$2.49178,403——
1977-12-06$1.82$2.4656,010——
1977-12-05$1.84$2.49387,922——
1977-12-02$1.89$2.55130,690——
1977-12-01$1.88$2.54277,976——
1977-11-30$1.86$2.51151,435——
1977-11-29$1.85$2.50400,369——
1977-11-28$1.88$2.54124,467——
1977-11-25$1.92$2.59182,552——
1977-11-23$1.88$2.54105,797——
1977-11-22$1.85$2.5089,201——
1977-11-21$1.86$2.5147,712——
1977-11-18$1.87$2.53176,328——
1977-11-17$1.87$2.53128,616——
1977-11-16$1.85$2.50226,115——
1977-11-15$1.84$2.4993,350——
1977-11-14$1.85$2.50309,093——
1977-11-11$1.84$2.4995,425——
1977-11-10$1.81$2.45398,294——
1977-11-09$1.78$2.41192,924——
1977-11-08$1.73$2.3395,425——
1977-11-07$1.75$2.37145,211——
1977-11-04$1.74$2.35138,988——
1977-11-03$1.72$2.33236,487——
1977-11-02$1.74$2.3580,904——
1977-11-01$1.73$2.33124,467——
1977-10-31$1.75$2.33174,254——
1977-10-28$1.76$2.34748,876——
1977-10-27$1.74$2.32284,200——
1977-10-26$1.75$2.33346,433——
1977-10-25$1.78$2.37176,328——
1977-10-24$1.82$2.42153,509——
1977-10-21$1.84$2.4556,010——
1977-10-20$1.85$2.46138,988——
1977-10-19$1.85$2.4664,308——
1977-10-18$1.85$2.4672,606——
1977-10-17$1.84$2.4572,606——
1977-10-14$1.83$2.4487,127——
1977-10-13$1.80$2.4053,936——
1977-10-12$1.82$2.42114,095——
1977-10-11$1.83$2.4462,233——
1977-10-10$1.84$2.4553,936——
1977-10-07$1.85$2.4670,531——
1977-10-06$1.84$2.4597,499——
1977-10-05$1.81$2.4185,052——
1977-10-04$1.79$2.3880,904——
1977-10-03$1.78$2.37188,775——
1977-09-30$1.79$2.38126,541——
1977-09-29$1.75$2.3320,744——
1977-09-28$1.75$2.33315,316——
1977-09-27$1.80$2.40553,878——
1977-09-26$1.78$2.37105,797——
1977-09-23$1.77$2.36514,464——
1977-09-22$1.78$2.37201,222——
1977-09-21$1.79$2.38516,538——
1977-09-20$1.81$2.41101,648——
1977-09-19$1.81$2.41883,716——
1977-09-16$1.86$2.4880,904——
1977-09-15$1.85$2.46541,431——
1977-09-14$1.85$2.46360,954——
1977-09-13$1.84$2.4585,052——
1977-09-12$1.85$2.46356,805——
1977-09-09$1.86$2.48263,455——
1977-09-08$1.86$2.4862,233——
1977-09-07$1.86$2.48753,025——
1977-09-06$1.85$2.4680,904——
1977-09-02$1.86$2.4851,861——
1977-09-01$1.84$2.45470,900——
1977-08-31$1.81$2.41163,882——
1977-08-30$1.79$2.38161,807——
1977-08-29$1.77$2.36103,722——
1977-08-26$1.77$2.36155,584——
1977-08-25$1.77$2.36300,795——
1977-08-24$1.78$2.37134,839——
1977-08-23$1.78$2.37199,147——
1977-08-22$1.74$2.3280,904——
1977-08-19$1.73$2.30568,399——
1977-08-18$1.74$2.32145,211——
1977-08-17$1.73$2.30367,178——
1977-08-16$1.80$2.40109,946——
1977-08-15$1.81$2.4180,904——
1977-08-12$1.81$2.41122,393——
1977-08-11$1.85$2.46199,147——
1977-08-10$1.84$2.45170,105——
1977-08-09$1.82$2.42454,304——
1977-08-08$1.83$2.4439,415——
1977-08-05$1.84$2.45466,751——
1977-08-04$1.81$2.41163,882——
1977-08-03$1.83$2.44257,232——
1977-08-02$1.85$2.46105,797——
1977-08-01$1.85$2.43105,797——
1977-07-29$1.86$2.45124,467——
1977-07-28$1.88$2.47439,783——
1977-07-27$1.82$2.39124,467——
1977-07-26$1.87$2.46398,294——
1977-07-25$1.93$2.54178,403——
1977-07-22$1.98$2.60257,232——
1977-07-21$1.99$2.62186,700——
1977-07-20$2.05$2.70163,882——
1977-07-19$2.10$2.76105,797——
1977-07-18$2.13$2.79221,966——
1977-07-15$2.13$2.79120,318——
1977-07-13$2.13$2.80120,318——
1977-07-12$2.16$2.83226,115——
1977-07-11$2.16$2.83136,914——
1977-07-08$2.16$2.83242,711——
1977-07-07$2.13$2.80184,626——
1977-07-06$2.12$2.78234,413——
1977-07-05$2.10$2.76331,912——
1977-07-01$2.12$2.78284,200——
1977-06-30$2.10$2.7595,425——
1977-06-29$2.12$2.78528,985——
1977-06-28$2.13$2.79103,722——
1977-06-27$2.13$2.79873,343——
1977-06-24$2.12$2.78489,570——
1977-06-23$2.08$2.74178,403——
1977-06-22$2.07$2.7178,829——
1977-06-21$2.10$2.75163,882——
1977-06-20$2.10$2.75170,105——
1977-06-17$2.05$2.70201,222——
1977-06-16$2.05$2.70298,721——
1977-06-15$2.05$2.7045,638——
1977-06-14$2.02$2.6660,159——
1977-06-13$2.01$2.64273,827——
1977-06-10$2.01$2.6480,904——
1977-06-09$1.98$2.60170,105——
1977-06-08$2.01$2.64450,156——
1977-06-07$2.04$2.6747,712——
1977-06-06$2.04$2.6745,638——
1977-06-03$2.07$2.71597,442——
1977-06-02$2.04$2.68232,338——
1977-06-01$2.12$2.78439,783——
1977-05-31$2.12$2.78240,636——
1977-05-27$2.13$2.79236,487——
1977-05-26$2.16$2.83251,008——
1977-05-25$2.16$2.83302,870——
1977-05-24$2.18$2.86217,817——
1977-05-23$2.19$2.87186,700——
1977-05-20$2.21$2.90410,741——
1977-05-19$2.18$2.86665,898——
1977-05-18$2.18$2.86188,775——
1977-05-17$2.13$2.79416,964——
1977-05-16$2.13$2.80159,733——
1977-05-13$2.13$2.79157,658——
1977-05-12$2.13$2.79346,433——
1977-05-11$2.13$2.79138,988——
1977-05-10$2.12$2.78443,932——
1977-05-09$2.12$2.7889,201——
1977-05-06$2.12$2.7864,308——
1977-05-05$2.12$2.78145,211——
1977-05-04$2.13$2.79217,817——
1977-05-03$2.10$2.75333,986——
1977-05-02$2.10$2.73128,616——
1977-04-29$2.07$2.69255,157——
1977-04-28$2.08$2.7168,457——
1977-04-27$2.08$2.71126,541——
1977-04-26$2.07$2.6997,499——
1977-04-25$2.07$2.69228,189——
1977-04-22$2.07$2.6839,415——
1977-04-21$2.07$2.68506,166——
1977-04-20$2.08$2.7197,499——
1977-04-19$2.07$2.69147,286——
1977-04-18$2.08$2.71103,722——
1977-04-15$2.08$2.71398,294——
1977-04-14$2.07$2.69176,328——
1977-04-13$2.07$2.6872,606——
1977-04-12$2.05$2.67101,648——
1977-04-11$2.04$2.64217,817——
1977-04-07$2.02$2.63116,169——
1977-04-06$2.04$2.64103,722——
1977-04-05$2.02$2.63443,932——
1977-04-04$2.02$2.63182,552——
1977-04-01$2.04$2.65118,244——
1977-03-31$2.04$2.65412,815——
1977-03-30$2.05$2.6772,606——
1977-03-29$2.05$2.6785,052——
1977-03-28$2.05$2.67294,572——
1977-03-25$2.02$2.63145,211——
1977-03-24$2.04$2.64209,519——
1977-03-23$2.08$2.71186,700——
1977-03-22$2.08$2.7172,606——
1977-03-21$2.10$2.7285,052——
1977-03-18$2.12$2.7589,201——
1977-03-17$2.13$2.76145,211——
1977-03-16$2.15$2.79873,343——
1977-03-15$2.10$2.72300,795——
1977-03-14$2.07$2.68161,807——
1977-03-11$2.05$2.6776,755——
1977-03-10$2.05$2.67259,306——
1977-03-09$2.05$2.67120,318——
1977-03-08$2.04$2.65259,306——
1977-03-07$2.04$2.65180,477——
1977-03-04$2.04$2.6468,457——
1977-03-03$2.04$2.6431,117——
1977-03-02$2.01$2.61448,081——
1977-03-01$2.04$2.64112,020——
1977-02-28$2.04$2.64118,244——
1977-02-25$2.02$2.63151,435——
1977-02-24$2.02$2.6397,499——
1977-02-23$2.01$2.61128,616——
1977-02-22$2.01$2.6147,712——
1977-02-18$2.01$2.61120,318——
1977-02-17$2.04$2.64143,137——
1977-02-16$2.01$2.61340,210——
1977-02-15$2.04$2.64524,836——
1977-02-14$2.01$2.61128,616——
1977-02-11$2.01$2.61143,137——
1977-02-10$1.99$2.59553,878——
1977-02-09$1.98$2.57564,250——
1977-02-08$2.01$2.6151,861——
1977-02-07$2.01$2.61452,230——
1977-02-04$2.01$2.6195,425——
1977-02-03$1.98$2.57159,733——
1977-02-02$1.98$2.5747,712——
1977-02-01$2.01$2.5722,819——
1977-01-31$2.01$2.57313,242——
1977-01-28$1.99$2.5672,606——
1977-01-27$2.01$2.5768,457——
1977-01-26$2.01$2.57238,562——
1977-01-25$1.99$2.56450,156——
1977-01-24$1.96$2.52267,604——
1977-01-21$1.95$2.5095,425——
1977-01-20$1.93$2.48346,433——
1977-01-19$1.93$2.48379,624——
1977-01-18$1.93$2.48209,519——
1977-01-17$1.98$2.54217,817——
1977-01-14$1.95$2.5089,201——
1977-01-13$1.95$2.50244,785——
1977-01-12$1.98$2.54101,648——
1977-01-11$2.05$2.64105,797——
1977-01-10$2.04$2.62120,318——
1977-01-07$2.07$2.65151,435——
1977-01-06$2.05$2.64319,465——
1977-01-05$2.05$2.64149,360——
1977-01-04$2.10$2.70103,722——
1977-01-03$2.13$2.73302,870——