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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.86$2.8451,170——
1979-12-28$1.88$2.8730,425——
1979-12-27$1.88$2.8734,574——
1979-12-26$1.89$2.8837,340——
1979-12-24$1.91$2.9189,893——
1979-12-21$1.93$2.94177,020——
1979-12-20$1.93$2.9488,510——
1979-12-19$1.93$2.951,042,757——
1979-12-18$2.01$3.06286,274——
1979-12-17$2.05$3.13123,084——
1979-12-14$2.04$3.12264,147——
1979-12-13$2.03$3.10185,318——
1979-12-12$2.01$3.0667,765——
1979-12-11$1.99$3.0338,723——
1979-12-10$1.99$3.0355,319——
1979-12-07$1.99$3.03302,870——
1979-12-06$1.99$3.0391,276——
1979-12-05$1.97$3.01106,488——
1979-12-04$1.96$2.99165,956——
1979-12-03$1.96$2.99138,297——
1979-11-30$1.93$2.95120,318——
1979-11-29$1.97$3.01168,722——
1979-11-28$1.97$3.0129,042——
1979-11-27$1.99$3.03237,870——
1979-11-26$1.99$3.03457,762——
1979-11-23$1.89$2.88443,932——
1979-11-21$1.87$2.85224,041——
1979-11-20$1.87$2.85132,765——
1979-11-19$1.86$2.8484,361——
1979-11-16$1.87$2.85156,275——
1979-11-15$1.88$2.87100,957——
1979-11-14$1.88$2.87100,957——
1979-11-13$1.91$2.9188,510——
1979-11-12$1.93$2.95120,318——
1979-11-09$1.85$2.83186,700——
1979-11-08$1.78$2.72201,913——
1979-11-07$1.76$2.6934,574——
1979-11-06$1.76$2.69165,956——
1979-11-05$1.77$2.70221,275——
1979-11-02$1.81$2.76189,466——
1979-11-01$1.88$2.82611,271——
1979-10-31$1.84$2.7744,255——
1979-10-30$1.87$2.81107,871——
1979-10-29$1.87$2.8194,042——
1979-10-26$1.87$2.8170,531——
1979-10-25$1.84$2.7734,574——
1979-10-24$1.83$2.7581,595——
1979-10-23$1.87$2.81131,382——
1979-10-22$1.87$2.81425,954——
1979-10-19$1.87$2.8181,595——
1979-10-18$1.93$2.90125,850——
1979-10-17$1.95$2.93246,168——
1979-10-16$1.95$2.9347,021——
1979-10-15$1.93$2.90118,935——
1979-10-12$1.94$2.92142,446——
1979-10-11$1.93$2.90222,658——
1979-10-10$1.89$2.83839,461——
1979-10-09$2.05$3.08287,657——
1979-10-08$2.12$3.17208,828——
1979-10-05$2.12$3.17632,016——
1979-10-04$2.11$3.1699,574——
1979-10-03$2.06$3.09114,786——
1979-10-02$2.10$3.15481,272——
1979-10-01$2.07$3.11528,985——
1979-09-28$2.04$3.06472,975——
1979-09-27$2.07$3.11333,986——
1979-09-26$2.05$3.08180,477——
1979-09-25$2.01$3.01103,722——
1979-09-24$2.04$3.06105,797——
1979-09-21$2.05$3.08296,646——
1979-09-20$2.04$3.0680,904——
1979-09-19$2.01$3.0189,201——
1979-09-18$2.04$3.06170,105——
1979-09-17$2.04$3.061,302,754——
1979-09-14$2.01$3.02112,020——
1979-09-13$2.02$3.0443,563——
1979-09-12$2.02$3.04466,751——
1979-09-11$2.04$3.0685,052——
1979-09-10$2.05$3.08423,188——
1979-09-07$2.05$3.08246,860——
1979-09-06$2.07$3.11176,328——
1979-09-05$2.07$3.10209,519——
1979-09-04$2.10$3.15109,946——
1979-08-31$2.10$3.15149,360——
1979-08-30$2.08$3.13182,552——
1979-08-29$2.07$3.10118,244——
1979-08-28$2.08$3.13248,934——
1979-08-27$2.08$3.13228,189——
1979-08-24$2.07$3.10211,594——
1979-08-23$2.07$3.10387,922——
1979-08-22$2.08$3.13296,646——
1979-08-21$2.07$3.10161,807——
1979-08-20$2.05$3.08205,371——
1979-08-17$2.04$3.06477,123——
1979-08-16$2.05$3.08178,403——
1979-08-15$2.07$3.101,840,037——
1979-08-14$2.07$3.11597,442——
1979-08-13$2.07$3.101,097,384——
1979-08-10$2.04$3.06168,030——
1979-08-09$2.07$3.10423,188——
1979-08-08$2.07$3.11383,773——
1979-08-07$2.10$3.15375,475——
1979-08-06$2.08$3.13251,008——
1979-08-03$2.02$3.04219,892——
1979-08-02$2.01$3.02277,976——
1979-08-01$2.05$3.04358,880——
1979-07-31$2.01$2.97128,616——
1979-07-30$1.96$2.90277,976——
1979-07-27$1.95$2.88213,668——
1979-07-26$1.95$2.88221,966——
1979-07-25$1.95$2.88597,442——
1979-07-24$1.92$2.84958,396——
1979-07-23$1.92$2.84172,179——
1979-07-20$1.93$2.86186,700——
1979-07-19$1.92$2.8389,201——
1979-07-18$1.92$2.83441,858——
1979-07-17$1.93$2.86460,528——
1979-07-16$1.93$2.86101,648——
1979-07-13$1.93$2.86307,019——
1979-07-12$1.93$2.86130,690——
1979-07-11$1.95$2.8889,201——
1979-07-10$1.93$2.86437,709——
1979-07-09$1.89$2.80242,711——
1979-07-06$1.89$2.80207,445——
1979-07-05$1.88$2.78259,306——
1979-07-03$1.87$2.7793,350——
1979-07-02$1.86$2.75269,678——
1979-06-29$1.90$2.81228,189——
1979-06-28$1.88$2.78176,328——
1979-06-27$1.88$2.7897,499——
1979-06-26$1.88$2.78114,095——
1979-06-25$1.88$2.78354,731——
1979-06-22$1.88$2.78769,621——
1979-06-21$1.89$2.80211,594——
1979-06-20$1.92$2.83211,594——
1979-06-19$1.89$2.80149,360——
1979-06-18$1.88$2.78242,711——
1979-06-15$1.88$2.7851,861——
1979-06-14$1.87$2.77259,306——
1979-06-13$1.88$2.78271,753——
1979-06-12$1.87$2.771,145,096——
1979-06-11$1.84$2.7251,861——
1979-06-08$1.85$2.73159,733——
1979-06-07$1.85$2.73387,922——
1979-06-06$1.85$2.73120,318——
1979-06-05$1.85$2.73130,690——
1979-06-04$1.82$2.69161,807——
1979-06-01$1.84$2.7264,308——
1979-05-31$1.85$2.73269,678——
1979-05-30$1.85$2.7368,457——
1979-05-29$1.85$2.73199,147——
1979-05-25$1.87$2.77352,656——
1979-05-24$1.83$2.71292,497——
1979-05-23$1.81$2.68188,775——
1979-05-22$1.81$2.68224,041——
1979-05-21$1.79$2.6495,425——
1979-05-18$1.80$2.66398,294——
1979-05-17$1.80$2.6662,233——
1979-05-16$1.79$2.64491,645——
1979-05-15$1.80$2.66182,552——
1979-05-14$1.80$2.66192,924——
1979-05-11$1.81$2.68120,318——
1979-05-10$1.80$2.66132,765——
1979-05-09$1.81$2.6880,904——
1979-05-08$1.82$2.69226,115——
1979-05-07$1.82$2.69122,393——
1979-05-04$1.82$2.69381,699——
1979-05-03$1.87$2.77263,455——
1979-05-02$1.84$2.72116,169——
1979-05-01$1.86$2.71251,008——
1979-04-30$1.85$2.69176,328——
1979-04-27$1.85$2.69277,976——
1979-04-26$1.90$2.7793,350——
1979-04-25$1.90$2.7789,201——
1979-04-24$1.92$2.79667,973——
1979-04-23$1.92$2.79203,296——
1979-04-20$1.88$2.74302,870——
1979-04-19$1.92$2.80562,176——
1979-04-18$1.85$2.69109,946——
1979-04-17$1.86$2.71661,749——
1979-04-16$1.85$2.69145,211——
1979-04-12$1.84$2.6868,457——
1979-04-11$1.84$2.68269,678——
1979-04-10$1.85$2.69458,453——
1979-04-09$1.83$2.67580,846——
1979-04-06$1.81$2.64259,306——
1979-04-05$1.80$2.62244,785——
1979-04-04$1.78$2.60282,125——
1979-04-03$1.78$2.60280,051——
1979-04-02$1.78$2.60889,939——
1979-03-30$1.82$2.6535,266——
1979-03-29$1.82$2.65495,793——
1979-03-28$1.84$2.68205,371——
1979-03-27$1.84$2.68124,467——
1979-03-26$1.85$2.69141,063——
1979-03-23$1.86$2.71275,902——
1979-03-22$1.84$2.68118,244——
1979-03-21$1.83$2.67101,648——
1979-03-20$1.82$2.65296,646——
1979-03-19$1.80$2.62618,186——
1979-03-16$1.80$2.62709,462——
1979-03-15$1.81$2.64221,966——
1979-03-14$1.81$2.6497,499——
1979-03-13$1.81$2.64197,073——
1979-03-12$1.79$2.6156,010——
1979-03-09$1.79$2.61286,274——
1979-03-08$1.79$2.61352,656——
1979-03-07$1.79$2.61887,864——
1979-03-06$1.76$2.56342,284——
1979-03-05$1.77$2.58348,508——
1979-03-02$1.77$2.5887,127——
1979-03-01$1.78$2.60143,137——
1979-02-28$1.72$2.51126,541——
1979-02-27$1.73$2.52201,222——
1979-02-26$1.75$2.55105,797——
1979-02-23$1.75$2.55190,849——
1979-02-22$1.76$2.56178,403——
1979-02-21$1.75$2.55450,156——
1979-02-20$1.75$2.5589,201——
1979-02-16$1.74$2.54248,934——
1979-02-15$1.75$2.55122,393——
1979-02-14$1.78$2.60404,518——
1979-02-13$1.77$2.58238,562——
1979-02-12$1.70$2.471,908,494——
1979-02-09$1.69$2.47526,910——
1979-02-08$1.71$2.4980,904——
1979-02-07$1.69$2.47472,975——
1979-02-06$1.70$2.47207,445——
1979-02-05$1.71$2.491,130,575——
1979-02-02$1.73$2.521,340,095——
1979-02-01$1.77$2.542,561,945——
1979-01-31$1.77$2.544,292,036——
1979-01-30$1.80$2.58304,944——
1979-01-29$1.78$2.56246,860——
1979-01-26$1.80$2.58352,656——
1979-01-25$1.82$2.61234,413——
1979-01-24$1.79$2.5797,499——
1979-01-23$1.81$2.60145,211——
1979-01-22$1.80$2.58138,988——
1979-01-19$1.79$2.5768,457——
1979-01-18$1.79$2.57553,878——
1979-01-17$1.80$2.58240,636——
1979-01-16$1.79$2.57539,357——
1979-01-15$1.80$2.58421,113——
1979-01-12$1.78$2.56379,624——
1979-01-11$1.79$2.5739,415——
1979-01-10$1.79$2.57313,242——
1979-01-09$1.79$2.57624,409——
1979-01-08$1.78$2.56831,854——
1979-01-05$1.77$2.5485,052——
1979-01-04$1.74$2.50462,602——
1979-01-03$1.70$2.44251,008——
1979-01-02$1.69$2.4380,904——