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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.18$258.132,619,100——
2012-12-28$53.09$252.941,924,500——
2012-12-27$53.63$255.512,299,500——
2012-12-26$53.84$256.511,607,800——
2012-12-24$53.47$254.751,293,100——
2012-12-21$53.84$256.516,047,700——
2012-12-20$54.66$260.423,510,000——
2012-12-19$54.12$257.853,385,700——
2012-12-18$53.88$256.704,555,700——
2012-12-17$52.45$249.893,373,500——
2012-12-14$52.57$250.463,323,700——
2012-12-13$51.68$246.223,268,800——
2012-12-12$52.04$247.944,019,400——
2012-12-11$52.45$249.892,577,000——
2012-12-10$52.34$249.373,841,400——
2012-12-07$52.47$249.993,887,900——
2012-12-06$51.40$244.894,440,700——
2012-12-05$51.18$243.844,206,100——
2012-12-04$51.28$244.324,314,300——
2012-12-03$51.15$243.704,525,300——
2012-11-30$52.16$248.517,798,500——
2012-11-29$51.99$247.704,063,800——
2012-11-28$52.03$247.894,370,900——
2012-11-27$51.05$243.223,831,500——
2012-11-26$51.17$243.795,698,300——
2012-11-23$51.58$245.751,841,300——
2012-11-21$50.73$241.704,016,200——
2012-11-20$50.72$241.653,933,200——
2012-11-19$50.25$239.412,972,300——
2012-11-16$48.94$233.174,987,400——
2012-11-15$48.26$229.934,564,900——
2012-11-14$48.45$230.833,688,200——
2012-11-13$49.47$235.692,952,800——
2012-11-12$49.55$236.072,594,600——
2012-11-09$49.05$233.693,849,400——
2012-11-08$48.88$232.884,796,300——
2012-11-07$49.55$236.074,935,700——
2012-11-06$50.42$240.224,338,100——
2012-11-05$50.49$240.555,326,000——
2012-11-02$49.20$234.415,772,700——
2012-11-01$49.59$236.268,070,100——
2012-10-31$47.22$224.977,927,300——
2012-10-26$45.12$214.973,108,900——
2012-10-25$45.42$216.402,964,200——
2012-10-24$44.99$214.353,621,900——
2012-10-23$45.55$217.023,953,400——
2012-10-22$46.10$219.644,846,800——
2012-10-19$45.81$218.265,367,700——
2012-10-18$46.51$221.593,526,800——
2012-10-17$46.74$222.692,964,000——
2012-10-16$46.00$219.163,104,100——
2012-10-15$45.20$215.353,676,500——
2012-10-12$44.97$214.254,280,400——
2012-10-11$44.65$212.734,047,100——
2012-10-10$44.86$213.736,362,000——
2012-10-09$46.29$220.542,478,400——
2012-10-08$46.81$223.022,862,300——
2012-10-05$47.28$225.263,000,600——
2012-10-04$46.66$222.303,197,800——
2012-10-03$46.64$220.403,663,800——
2012-10-02$46.64$220.403,682,500——
2012-10-01$47.14$222.764,294,200——
2012-09-28$47.27$223.383,693,600——
2012-09-27$47.10$222.572,634,800——
2012-09-26$46.28$218.703,328,900——
2012-09-25$46.23$218.463,989,200——
2012-09-24$47.73$225.552,278,800——
2012-09-21$48.13$227.444,200,300——
2012-09-20$47.97$226.684,714,200——
2012-09-19$48.52$229.285,073,300——
2012-09-18$47.65$225.173,969,700——
2012-09-17$47.26$223.333,345,600——
2012-09-14$47.23$223.196,822,900——
2012-09-13$47.82$225.984,615,200——
2012-09-12$47.66$225.223,104,500——
2012-09-11$47.62$225.033,236,600——
2012-09-10$47.12$222.673,280,000——
2012-09-07$47.43$224.136,581,600——
2012-09-06$46.10$217.855,719,200——
2012-09-05$43.98$207.832,798,700——
2012-09-04$44.22$208.966,528,000——
2012-08-31$44.72$211.332,501,600——
2012-08-30$44.50$210.292,634,100——
2012-08-29$45.31$214.114,111,000——
2012-08-28$45.64$215.672,644,400——
2012-08-27$46.17$218.182,388,100——
2012-08-24$46.44$219.453,700,700——
2012-08-23$45.77$216.292,729,800——
2012-08-22$45.90$216.902,843,600——
2012-08-21$45.68$215.862,718,400——
2012-08-20$46.06$217.662,294,700——
2012-08-17$46.36$219.082,606,900——
2012-08-16$46.05$217.612,892,300——
2012-08-15$45.72$216.053,352,800——
2012-08-14$45.75$216.195,252,300——
2012-08-13$45.94$217.093,531,600——
2012-08-10$46.15$218.082,582,900——
2012-08-09$45.50$215.012,324,100——
2012-08-08$45.35$214.304,916,200——
2012-08-07$44.65$211.003,086,300——
2012-08-06$44.32$209.443,119,000——
2012-08-03$44.23$209.014,573,400——
2012-08-02$43.13$203.815,607,100——
2012-08-01$43.63$204.383,983,900——
2012-07-31$43.84$205.365,631,600——
2012-07-30$43.93$205.784,371,400——
2012-07-27$44.05$206.356,961,100——
2012-07-26$43.16$202.186,833,600——
2012-07-25$42.06$197.037,446,000——
2012-07-24$41.00$192.067,747,000——
2012-07-23$40.57$190.0510,313,900——
2012-07-20$39.06$182.975,318,700——
2012-07-19$39.53$185.174,572,600——
2012-07-18$39.12$183.254,384,300——
2012-07-17$38.37$179.743,456,100——
2012-07-16$37.89$177.492,571,900——
2012-07-13$38.09$178.434,305,300——
2012-07-12$37.11$173.845,163,500——
2012-07-11$37.04$173.517,978,200——
2012-07-10$37.75$176.846,720,200——
2012-07-09$39.19$183.583,384,000——
2012-07-06$39.50$185.033,061,600——
2012-07-05$40.26$188.593,891,000——
2012-07-03$40.49$189.672,904,500——
2012-07-02$39.21$183.675,470,000——
2012-06-29$39.63$185.647,884,400——
2012-06-28$37.48$175.575,042,600——
2012-06-27$37.57$175.994,512,700——
2012-06-26$37.41$175.248,331,100——
2012-06-25$37.09$173.747,228,600——
2012-06-22$38.26$179.229,478,700——
2012-06-21$37.78$176.984,469,000——
2012-06-20$39.23$183.774,959,900——
2012-06-19$39.90$186.914,411,900——
2012-06-18$39.46$184.852,975,900——
2012-06-15$39.84$186.634,082,800——
2012-06-14$39.48$184.943,759,100——
2012-06-13$39.28$184.005,462,400——
2012-06-12$40.66$190.475,278,500——
2012-06-11$40.09$187.804,263,000——
2012-06-08$41.24$193.184,931,400——
2012-06-07$41.15$192.764,649,900——
2012-06-06$41.34$193.6510,249,600——
2012-06-05$40.09$187.809,262,000——
2012-06-04$39.21$183.679,143,800——
2012-06-01$40.24$188.507,708,100——
2012-05-31$42.66$199.845,309,800——
2012-05-30$43.34$203.024,826,700——
2012-05-29$43.77$205.044,638,100——
2012-05-25$43.30$202.834,677,700——
2012-05-24$43.50$203.775,343,800——
2012-05-23$42.91$201.017,600,000——
2012-05-22$42.67$199.8810,777,600——
2012-05-21$42.09$197.1719,512,500——
2012-05-18$42.40$198.623,348,400——
2012-05-17$42.47$198.953,243,600——
2012-05-16$43.67$204.573,064,100——
2012-05-15$44.09$206.532,949,400——
2012-05-14$44.22$207.142,802,000——
2012-05-11$44.71$209.441,875,200——
2012-05-10$44.91$210.382,690,500——
2012-05-09$45.07$211.123,030,000——
2012-05-08$45.51$213.194,672,600——
2012-05-07$45.60$213.614,746,200——
2012-05-04$45.37$212.534,122,200——
2012-05-03$46.51$217.874,057,900——
2012-05-02$47.63$221.342,694,900——
2012-05-01$47.95$222.823,688,200——
2012-04-30$48.18$223.892,154,600——
2012-04-27$49.07$228.033,154,300——
2012-04-26$48.97$227.567,451,000——
2012-04-25$48.78$226.684,370,000——
2012-04-24$48.46$225.194,483,100——
2012-04-23$47.40$220.274,875,700——
2012-04-20$47.44$220.453,035,400——
2012-04-19$46.93$218.082,604,100——
2012-04-18$47.46$220.552,781,600——
2012-04-17$47.60$221.202,791,100——
2012-04-16$46.71$217.066,722,800——
2012-04-13$46.87$217.812,283,300——
2012-04-12$47.72$221.762,627,800——
2012-04-11$46.16$214.514,824,400——
2012-04-10$46.45$215.852,750,900——
2012-04-09$47.32$219.902,598,100——
2012-04-05$48.00$223.063,082,700——
2012-04-04$48.49$225.332,719,700——
2012-04-03$49.39$229.522,645,600——
2012-04-02$50.09$232.772,362,100——
2012-03-30$49.83$231.563,552,000——
2012-03-29$49.15$228.403,038,400——
2012-03-28$49.31$229.143,969,000——
2012-03-27$50.12$232.912,225,100——
2012-03-26$50.26$233.563,031,900——
2012-03-23$49.30$229.102,720,000——
2012-03-22$48.67$226.174,033,200——
2012-03-21$49.93$232.032,754,000——
2012-03-20$49.95$232.122,626,300——
2012-03-19$50.86$236.352,762,700——
2012-03-16$51.02$237.093,148,000——
2012-03-15$50.65$235.373,015,000——
2012-03-14$50.37$234.073,202,000——
2012-03-13$50.23$233.424,630,200——
2012-03-12$48.62$225.943,781,600——
2012-03-09$49.01$227.753,345,200——
2012-03-08$49.28$229.003,475,900——
2012-03-07$48.75$226.544,340,000——
2012-03-06$48.70$226.314,229,800——
2012-03-05$50.72$235.702,171,200——
2012-03-02$51.27$238.252,024,800——
2012-03-01$52.21$242.622,521,600——
2012-02-29$52.19$242.533,906,000——
2012-02-28$52.51$244.012,584,800——
2012-02-27$52.18$242.482,933,300——
2012-02-24$51.75$240.484,729,700——
2012-02-23$51.87$241.042,246,400——
2012-02-22$52.16$242.392,615,500——
2012-02-21$51.94$241.373,294,900——
2012-02-17$50.82$236.162,662,400——
2012-02-16$51.01$237.044,861,400——
2012-02-15$50.87$236.393,833,800——
2012-02-14$51.74$240.442,713,500——
2012-02-13$52.05$241.882,284,100——
2012-02-10$51.44$239.042,510,400——
2012-02-09$51.80$240.712,042,800——
2012-02-08$51.65$240.022,077,300——
2012-02-07$51.29$238.352,377,800——
2012-02-06$51.09$237.423,860,100——
2012-02-03$50.93$236.672,897,700——
2012-02-02$49.33$229.241,919,000——
2012-02-01$49.82$229.753,653,100——
2012-01-31$49.03$226.103,460,400——
2012-01-30$49.66$229.013,028,600——
2012-01-27$49.57$228.603,880,000——
2012-01-26$48.93$225.647,389,500——
2012-01-25$49.54$228.463,016,400——
2012-01-24$48.81$225.092,283,600——
2012-01-23$48.08$221.723,279,600——
2012-01-20$48.38$223.114,948,200——
2012-01-19$50.03$230.723,542,300——
2012-01-18$49.43$227.953,489,200——
2012-01-17$48.94$225.693,330,900——
2012-01-13$48.71$224.633,139,900——
2012-01-12$49.17$226.752,476,400——
2012-01-11$48.27$222.603,545,900——
2012-01-10$47.74$220.164,055,900——
2012-01-09$45.54$210.016,210,700——
2012-01-06$45.29$208.863,010,100——
2012-01-05$45.66$210.563,620,600——
2012-01-04$45.48$209.732,456,700——
2012-01-03$45.49$209.783,382,300——