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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.68$2.41363,029——
1978-12-28$1.68$2.41319,465——
1978-12-27$1.70$2.44182,552——
1978-12-26$1.69$2.43402,443——
1978-12-22$1.66$2.38186,700——
1978-12-21$1.63$2.33358,880——
1978-12-20$1.66$2.38267,604——
1978-12-19$1.68$2.41153,509——
1978-12-18$1.65$2.37248,934——
1978-12-15$1.66$2.38259,306——
1978-12-14$1.69$2.43205,371——
1978-12-13$1.70$2.44319,465——
1978-12-12$1.72$2.47213,668——
1978-12-11$1.75$2.51485,421——
1978-12-08$1.71$2.4560,159——
1978-12-07$1.73$2.48101,648——
1978-12-06$1.73$2.48168,030——
1978-12-05$1.73$2.48134,839——
1978-12-04$1.72$2.47205,371——
1978-12-01$1.69$2.43168,030——
1978-11-30$1.73$2.4878,829——
1978-11-29$1.72$2.47120,318——
1978-11-28$1.77$2.54670,047——
1978-11-27$1.76$2.52192,924——
1978-11-24$1.75$2.5185,052——
1978-11-22$1.69$2.43112,020——
1978-11-21$1.69$2.431,161,692——
1978-11-20$1.66$2.38182,552——
1978-11-17$1.62$2.32470,900——
1978-11-16$1.63$2.33182,552——
1978-11-15$1.63$2.33116,169——
1978-11-14$1.62$2.32493,719——
1978-11-13$1.60$2.291,080,788——
1978-11-10$1.71$2.45105,797——
1978-11-09$1.72$2.47672,122——
1978-11-08$1.73$2.48103,722——
1978-11-07$1.75$2.51369,252——
1978-11-06$1.77$2.5497,499——
1978-11-03$1.77$2.5456,010——
1978-11-02$1.79$2.57504,091——
1978-11-01$1.79$2.57147,286——
1978-10-31$1.77$2.50186,700——
1978-10-30$1.73$2.44356,805——
1978-10-27$1.74$2.46147,286——
1978-10-26$1.78$2.52178,403——
1978-10-25$1.85$2.61197,073——
1978-10-24$1.82$2.5780,904——
1978-10-23$1.81$2.56487,496——
1978-10-20$1.80$2.54396,220——
1978-10-19$1.87$2.65168,030——
1978-10-18$1.92$2.71105,797——
1978-10-17$1.92$2.71275,902——
1978-10-16$1.92$2.71228,189——
1978-10-13$1.95$2.76462,602——
1978-10-12$1.98$2.79209,519——
1978-10-11$1.98$2.8097,499——
1978-10-10$1.95$2.75122,393——
1978-10-09$1.95$2.75114,095——
1978-10-06$1.95$2.76232,338——
1978-10-05$1.95$2.76190,849——
1978-10-04$1.95$2.76389,997——
1978-10-03$1.95$2.7678,829——
1978-10-02$1.95$2.7585,052——
1978-09-29$1.93$2.73228,189——
1978-09-28$1.93$2.73147,286——
1978-09-27$1.93$2.73155,584——
1978-09-26$1.93$2.7331,117——
1978-09-25$1.92$2.71194,998——
1978-09-22$1.93$2.73275,902——
1978-09-21$1.93$2.73161,807——
1978-09-20$1.93$2.73690,792——
1978-09-19$1.92$2.71118,244——
1978-09-18$1.95$2.76105,797——
1978-09-15$1.95$2.76134,839——
1978-09-14$1.96$2.77302,870——
1978-09-13$1.98$2.80456,379——
1978-09-12$1.98$2.79425,262——
1978-09-11$1.95$2.76265,530——
1978-09-08$1.95$2.76750,951——
1978-09-07$1.95$2.76165,956——
1978-09-06$1.95$2.76307,019——
1978-09-05$1.93$2.73126,541——
1978-09-01$1.92$2.71126,541——
1978-08-31$1.93$2.73176,328——
1978-08-30$1.92$2.7180,904——
1978-08-29$1.93$2.7397,499——
1978-08-28$1.93$2.731,196,957——
1978-08-25$1.93$2.73307,019——
1978-08-24$1.92$2.71221,966——
1978-08-23$1.92$2.71288,349——
1978-08-22$1.92$2.71302,870——
1978-08-21$1.92$2.71392,071——
1978-08-18$1.92$2.71184,626——
1978-08-17$1.93$2.73163,882——
1978-08-16$1.92$2.71178,403——
1978-08-15$1.93$2.73236,487——
1978-08-14$1.89$2.67987,438——
1978-08-11$1.92$2.71481,272——
1978-08-10$1.92$2.71709,462——
1978-08-09$1.92$2.71761,323——
1978-08-08$1.95$2.7585,052——
1978-08-07$1.95$2.75425,262——
1978-08-04$1.92$2.71307,019——
1978-08-03$1.92$2.71558,027——
1978-08-02$1.92$2.71458,453——
1978-08-01$1.89$2.63186,700——
1978-07-31$1.87$2.61369,252——
1978-07-28$1.87$2.61199,147——
1978-07-27$1.84$2.57165,956——
1978-07-26$1.86$2.59215,743——
1978-07-25$1.87$2.61188,775——
1978-07-24$1.86$2.59122,393——
1978-07-21$1.87$2.61141,063——
1978-07-20$1.88$2.62236,487——
1978-07-19$1.85$2.57400,369——
1978-07-18$1.84$2.57149,360——
1978-07-17$1.85$2.57105,797——
1978-07-14$1.85$2.57188,775——
1978-07-13$1.85$2.57159,733——
1978-07-12$1.84$2.5789,201——
1978-07-11$1.80$2.5180,904——
1978-07-10$1.77$2.47273,827——
1978-07-07$1.77$2.4795,425——
1978-07-06$1.77$2.47472,975——
1978-07-05$1.78$2.48109,946——
1978-07-03$1.77$2.4789,201——
1978-06-30$1.78$2.48114,095——
1978-06-29$1.75$2.44153,509——
1978-06-28$1.79$2.4972,606——
1978-06-27$1.82$2.53603,665——
1978-06-26$1.84$2.57101,648——
1978-06-23$1.84$2.57203,296——
1978-06-22$1.84$2.57333,986——
1978-06-21$1.82$2.53265,530——
1978-06-20$1.85$2.57292,497——
1978-06-19$1.86$2.5980,904——
1978-06-16$1.87$2.61101,648——
1978-06-15$1.88$2.62182,552——
1978-06-14$1.89$2.63155,584——
1978-06-13$1.87$2.61197,073——
1978-06-12$1.87$2.61190,849——
1978-06-09$1.87$2.61454,304——
1978-06-08$1.88$2.62788,291——
1978-06-07$1.88$2.62425,262——
1978-06-06$1.92$2.67815,259——
1978-06-05$1.95$2.71244,785——
1978-06-02$1.93$2.69155,584——
1978-06-01$1.92$2.67665,898——
1978-05-31$1.90$2.6535,266——
1978-05-30$1.89$2.63313,242——
1978-05-26$1.92$2.67410,741——
1978-05-25$1.89$2.63232,338——
1978-05-24$1.88$2.62321,540——
1978-05-23$1.92$2.67311,167——
1978-05-22$1.93$2.69255,157——
1978-05-19$1.89$2.63201,222——
1978-05-18$1.90$2.65248,934——
1978-05-17$1.90$2.65342,284——
1978-05-16$1.87$2.61721,908——
1978-05-15$1.87$2.61545,580——
1978-05-12$1.83$2.55389,997——
1978-05-11$1.84$2.57367,178——
1978-05-10$1.82$2.53439,783——
1978-05-09$1.82$2.53275,902——
1978-05-08$1.81$2.52232,338——
1978-05-05$1.84$2.5756,010——
1978-05-04$1.83$2.55692,866——
1978-05-03$1.85$2.57145,211——
1978-05-02$1.88$2.58213,668——
1978-05-01$1.89$2.6093,350——
1978-04-28$1.88$2.58419,039——
1978-04-27$1.88$2.58800,738——
1978-04-26$1.88$2.58831,854——
1978-04-25$1.87$2.57497,868——
1978-04-24$1.86$2.55452,230——
1978-04-21$1.82$2.50240,636——
1978-04-20$1.77$2.43238,562——
1978-04-19$1.75$2.40290,423——
1978-04-18$1.77$2.43782,068——
1978-04-17$1.82$2.50452,230——
1978-04-14$1.78$2.45199,147——
1978-04-13$1.71$2.3597,499——
1978-04-12$1.71$2.35130,690——
1978-04-11$1.70$2.3385,052——
1978-04-10$1.69$2.3272,606——
1978-04-07$1.71$2.3585,052——
1978-04-06$1.69$2.3243,563——
1978-04-05$1.69$2.32692,866——
1978-04-04$1.68$2.3197,499——
1978-04-03$1.68$2.31182,552——
1978-03-31$1.68$2.31201,222——
1978-03-30$1.69$2.3295,425——
1978-03-29$1.69$2.3247,712——
1978-03-28$1.71$2.35149,360——
1978-03-27$1.69$2.321,184,511——
1978-03-23$1.66$2.28248,934——
1978-03-22$1.66$2.28201,222——
1978-03-21$1.66$2.28304,944——
1978-03-20$1.67$2.29209,519——
1978-03-17$1.65$2.2697,499——
1978-03-16$1.63$2.23201,222——
1978-03-15$1.68$2.3189,201——
1978-03-14$1.69$2.32207,445——
1978-03-13$1.68$2.3197,499——
1978-03-10$1.64$2.25286,274——
1978-03-09$1.63$2.23109,946——
1978-03-08$1.62$2.2256,010——
1978-03-07$1.62$2.22248,934——
1978-03-06$1.62$2.22145,211——
1978-03-03$1.62$2.2260,159——
1978-03-02$1.62$2.22317,391——
1978-03-01$1.63$2.23163,882——
1978-02-28$1.63$2.23454,304——
1978-02-27$1.64$2.25638,931——
1978-02-24$1.65$2.26398,294——
1978-02-23$1.65$2.26319,465——
1978-02-22$1.63$2.23313,242——
1978-02-21$1.66$2.28134,839——
1978-02-17$1.66$2.2856,010——
1978-02-16$1.65$2.2660,159——
1978-02-15$1.66$2.28360,954——
1978-02-14$1.68$2.31147,286——
1978-02-13$1.69$2.3239,415——
1978-02-10$1.69$2.3272,606——
1978-02-09$1.69$2.32184,626——
1978-02-08$1.69$2.32182,552——
1978-02-07$1.68$2.3153,936——
1978-02-06$1.65$2.2618,670——
1978-02-03$1.65$2.26203,296——
1978-02-02$1.63$2.23246,860——
1978-02-01$1.67$2.25423,188——
1978-01-31$1.65$2.23155,584——
1978-01-30$1.65$2.23255,157——
1978-01-27$1.63$2.20350,582——
1978-01-26$1.66$2.24165,956——
1978-01-25$1.66$2.24323,614——
1978-01-24$1.64$2.21165,956——
1978-01-23$1.67$2.2597,499——
1978-01-20$1.68$2.27224,041——
1978-01-19$1.63$2.20271,753——
1978-01-18$1.61$2.17551,804——
1978-01-17$1.60$2.15192,924——
1978-01-16$1.63$2.20244,785——
1978-01-13$1.64$2.21161,807——
1978-01-12$1.65$2.2389,201——
1978-01-11$1.66$2.24242,711——
1978-01-10$1.67$2.25489,570——
1978-01-09$1.73$2.33462,602——
1978-01-06$1.74$2.35205,371——
1978-01-05$1.75$2.3787,127——
1978-01-04$1.74$2.35253,083——
1978-01-03$1.75$2.37201,222——