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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.06$3.35103,722——
1980-12-30$2.06$3.35145,211——
1980-12-29$2.06$3.35112,020——
1980-12-26$2.08$3.3853,936——
1980-12-24$2.06$3.3538,723——
1980-12-23$2.08$3.38229,572——
1980-12-22$2.12$3.45142,446——
1980-12-19$2.08$3.38420,422——
1980-12-18$2.08$3.3853,936——
1980-12-17$2.10$3.41193,615——
1980-12-16$2.03$3.31124,467——
1980-12-15$1.89$3.07128,616——
1980-12-12$1.87$3.04319,465——
1980-12-11$1.87$3.04194,998——
1980-12-10$1.92$3.12224,041——
1980-12-09$2.01$3.26475,740——
1980-12-08$2.06$3.35221,275——
1980-12-05$2.08$3.3895,425——
1980-12-04$2.08$3.38136,914——
1980-12-03$2.06$3.35177,020——
1980-12-02$2.08$3.38211,594——
1980-12-01$2.05$3.3467,765——
1980-11-28$2.11$3.42102,340——
1980-11-26$2.16$3.51750,951——
1980-11-25$2.14$3.48766,163——
1980-11-24$2.10$3.41167,339——
1980-11-21$2.13$3.47146,594——
1980-11-20$2.11$3.42177,020——
1980-11-19$2.12$3.45150,743——
1980-11-18$2.18$3.54242,019——
1980-11-17$2.16$3.51142,446——
1980-11-14$2.18$3.54129,999——
1980-11-13$2.16$3.51557,335——
1980-11-12$2.16$3.51944,566——
1980-11-11$2.21$3.6023,510——
1980-11-10$2.21$3.60207,445——
1980-11-07$2.22$3.62157,658——
1980-11-06$2.25$3.66667,973——
1980-11-05$2.30$3.75486,804——
1980-11-03$2.16$3.5185,744——
1980-10-31$2.14$3.4869,148——
1980-10-30$2.17$3.48174,254——
1980-10-29$2.16$3.46201,913——
1980-10-28$2.05$3.2977,446——
1980-10-27$2.01$3.22138,297——
1980-10-24$2.01$3.22201,913——
1980-10-23$1.99$3.19464,677——
1980-10-22$2.01$3.22246,168——
1980-10-21$2.02$3.25385,848——
1980-10-20$2.02$3.25178,403——
1980-10-17$2.09$3.35402,443——
1980-10-16$2.12$3.39282,125——
1980-10-15$2.16$3.46121,701——
1980-10-14$2.16$3.46135,531——
1980-10-13$2.18$3.4978,829——
1980-10-10$2.16$3.46324,997——
1980-10-09$2.24$3.59181,169——
1980-10-08$2.20$3.52284,891——
1980-10-07$2.27$3.64109,254——
1980-10-06$2.30$3.69396,911——
1980-10-03$2.34$3.75519,995——
1980-10-02$2.33$3.74419,039——
1980-10-01$2.36$3.78450,847——
1980-09-30$2.35$3.77676,271——
1980-09-29$2.34$3.75500,634——
1980-09-26$2.31$3.71363,720——
1980-09-25$2.36$3.7863,616——
1980-09-24$2.37$3.80674,888——
1980-09-23$2.42$3.88344,359——
1980-09-22$2.47$3.96336,061——
1980-09-19$2.49$4.001,349,775——
1980-09-18$2.47$3.96427,337——
1980-09-17$2.47$3.96326,380——
1980-09-16$2.47$3.961,030,310——
1980-09-15$2.40$3.84181,169——
1980-09-12$2.40$3.84347,125——
1980-09-11$2.45$3.93858,822——
1980-09-10$2.37$3.80638,931——
1980-09-09$2.28$3.65149,360——
1980-09-08$2.28$3.65354,039——
1980-09-05$2.30$3.69264,147——
1980-09-04$2.30$3.69571,165——
1980-09-03$2.20$3.52135,531——
1980-09-02$2.19$3.5189,893——
1980-08-29$2.20$3.5249,787——
1980-08-28$2.22$3.56200,530——
1980-08-27$2.26$3.62197,764——
1980-08-26$2.29$3.67340,210——
1980-08-25$2.30$3.69369,252——
1980-08-22$2.30$3.69789,674——
1980-08-21$2.22$3.561,243,287——
1980-08-20$2.13$3.4299,574——
1980-08-19$2.12$3.4089,893——
1980-08-18$2.14$3.4385,744——
1980-08-15$2.16$3.46129,999——
1980-08-14$2.14$3.43161,807——
1980-08-13$2.18$3.49442,549——
1980-08-12$2.18$3.49264,147——
1980-08-11$2.18$3.49149,360——
1980-08-08$2.17$3.48286,274——
1980-08-07$2.14$3.43123,084——
1980-08-06$2.14$3.4362,233——
1980-08-05$2.14$3.43154,892——
1980-08-04$2.14$3.43250,317——
1980-08-01$2.18$3.44517,229——
1980-07-31$2.17$3.43120,318——
1980-07-30$2.16$3.41504,783——
1980-07-29$2.12$3.34827,014——
1980-07-28$2.13$3.37351,273——
1980-07-25$2.16$3.41883,716——
1980-07-24$2.14$3.38141,063——
1980-07-23$2.16$3.41853,290——
1980-07-22$2.12$3.34219,892——
1980-07-21$2.08$3.28131,382——
1980-07-18$2.09$3.301,252,968——
1980-07-17$2.02$3.20107,871——
1980-07-16$2.02$3.181,221,159——
1980-07-15$2.00$3.161,125,735——
1980-07-14$1.95$3.08123,084——
1980-07-11$1.94$3.07182,552——
1980-07-10$1.97$3.11116,169——
1980-07-09$2.00$3.16262,764——
1980-07-08$1.94$3.071,189,351——
1980-07-07$1.92$3.03156,275——
1980-07-03$1.93$3.06105,105——
1980-07-02$1.92$3.03107,871——
1980-07-01$1.93$3.04573,931——
1980-06-30$1.94$3.07327,763——
1980-06-27$1.99$3.141,176,904——
1980-06-26$1.94$3.07279,359——
1980-06-25$1.91$3.01210,211——
1980-06-24$1.88$2.97218,509——
1980-06-23$1.83$2.9070,531——
1980-06-20$1.81$2.86286,274——
1980-06-19$1.81$2.86102,340——
1980-06-18$1.81$2.86170,105——
1980-06-17$1.79$2.83113,403——
1980-06-16$1.79$2.8323,510——
1980-06-13$1.79$2.83204,679——
1980-06-12$1.78$2.81134,148——
1980-06-11$1.78$2.81239,253——
1980-06-10$1.78$2.8184,361——
1980-06-09$1.77$2.8053,936——
1980-06-06$1.77$2.80289,040——
1980-06-05$1.78$2.81150,743——
1980-06-04$1.79$2.83150,743——
1980-06-03$1.79$2.83403,826——
1980-06-02$1.79$2.83105,105——
1980-05-30$1.83$2.88336,061——
1980-05-29$1.79$2.83159,041——
1980-05-28$1.83$2.90341,593——
1980-05-27$1.78$2.81489,570——
1980-05-23$1.80$2.84897,545——
1980-05-22$1.75$2.77526,910——
1980-05-21$1.64$2.58315,316——
1980-05-20$1.63$2.57138,297——
1980-05-19$1.65$2.61131,382——
1980-05-16$1.67$2.64406,592——
1980-05-15$1.61$2.54337,444——
1980-05-14$1.62$2.56172,871——
1980-05-13$1.65$2.61219,892——
1980-05-12$1.64$2.5887,127——
1980-05-09$1.65$2.61242,019——
1980-05-08$1.66$2.631,169,990——
1980-05-07$1.68$2.66324,997——
1980-05-06$1.71$2.70547,655——
1980-05-05$1.70$2.68608,505——
1980-05-02$1.70$2.68150,743——
1980-05-01$1.71$2.65185,318——
1980-04-30$1.70$2.6489,893——
1980-04-29$1.70$2.64105,105——
1980-04-28$1.69$2.6251,170——
1980-04-25$1.66$2.58212,977——
1980-04-24$1.67$2.59113,403——
1980-04-23$1.62$2.51163,190——
1980-04-22$1.55$2.41197,764——
1980-04-21$1.51$2.34123,084——
1980-04-18$1.46$2.27170,105——
1980-04-17$1.48$2.301,254,351——
1980-04-16$1.55$2.40779,993——
1980-04-15$1.64$2.5441,489——
1980-04-14$1.65$2.5755,319——
1980-04-11$1.66$2.58117,552——
1980-04-10$1.63$2.5271,914——
1980-04-09$1.67$2.59788,291——
1980-04-08$1.67$2.59608,505——
1980-04-07$1.63$2.52773,078——
1980-04-03$1.62$2.51302,870——
1980-04-02$1.66$2.58868,503——
1980-04-01$1.66$2.58185,318——
1980-03-31$1.66$2.58156,275——
1980-03-28$1.61$2.5088,510——
1980-03-27$1.59$2.47212,977——
1980-03-26$1.59$2.47181,169——
1980-03-25$1.58$2.45258,615——
1980-03-24$1.61$2.50266,913——
1980-03-21$1.63$2.52414,890——
1980-03-20$1.63$2.52218,509——
1980-03-19$1.65$2.57113,403——
1980-03-18$1.63$2.52330,529——
1980-03-17$1.63$2.52141,063——
1980-03-14$1.65$2.57399,677——
1980-03-13$1.66$2.58129,999——
1980-03-12$1.69$2.62165,956——
1980-03-11$1.71$2.65217,126——
1980-03-10$1.67$2.59372,018——
1980-03-07$1.70$2.64102,340——
1980-03-06$1.69$2.62145,211——
1980-03-05$1.72$2.66103,722——
1980-03-04$1.74$2.71331,912——
1980-03-03$1.76$2.73439,783——
1980-02-29$1.71$2.65143,829——
1980-02-28$1.74$2.69153,509——
1980-02-27$1.74$2.69225,424——
1980-02-26$1.74$2.6969,148——
1980-02-25$1.74$2.71784,142——
1980-02-22$1.77$2.75128,616——
1980-02-21$1.80$2.79645,845——
1980-02-20$1.83$2.83212,977——
1980-02-19$1.87$2.90102,340——
1980-02-15$1.87$2.90110,637——
1980-02-14$1.88$2.92117,552——
1980-02-13$1.89$2.93275,210——
1980-02-12$1.89$2.93367,869——
1980-02-11$1.88$2.92264,147——
1980-02-08$1.93$2.9966,382——
1980-02-07$1.93$2.99164,573——
1980-02-06$1.93$3.00114,786——
1980-02-05$1.93$2.99229,572——
1980-02-04$1.89$2.93141,063——
1980-02-01$1.87$2.85177,020——
1980-01-31$1.87$2.8581,595——
1980-01-30$1.93$2.9476,063——
1980-01-29$1.93$2.9499,574——
1980-01-28$1.93$2.94167,339——
1980-01-25$1.91$2.9195,425——
1980-01-24$1.88$2.87277,976——
1980-01-23$1.87$2.85232,338——
1980-01-22$1.91$2.91154,892——
1980-01-21$1.88$2.87159,041——
1980-01-18$1.86$2.84125,850——
1980-01-17$1.84$2.81160,424——
1980-01-16$1.88$2.8782,978——
1980-01-15$1.89$2.88110,637——
1980-01-14$1.88$2.87134,148——
1980-01-11$1.86$2.84316,699——
1980-01-10$1.86$2.84218,509——
1980-01-09$1.81$2.76302,870——
1980-01-08$1.79$2.73109,254——
1980-01-07$1.79$2.7374,680——
1980-01-04$1.79$2.73134,148——
1980-01-03$1.77$2.70266,913——
1980-01-02$1.81$2.7666,382——