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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$68.66$389.332,281,300——
2018-12-28$68.24$386.952,190,600——
2018-12-27$68.73$389.733,272,000——
2018-12-26$67.79$384.402,643,400——
2018-12-24$64.86$367.782,060,700——
2018-12-21$66.37$376.345,798,100——
2018-12-20$67.11$380.543,873,000——
2018-12-19$68.01$385.644,465,400——
2018-12-18$68.88$390.583,025,700——
2018-12-17$69.18$392.283,079,400——
2018-12-14$70.58$400.222,818,600——
2018-12-13$70.80$401.462,180,700——
2018-12-12$71.11$403.222,304,300——
2018-12-11$70.92$402.151,597,200——
2018-12-10$71.33$404.472,213,600——
2018-12-07$71.25$404.023,322,200——
2018-12-06$73.29$415.583,913,000——
2018-12-04$74.99$425.222,632,900——
2018-12-03$78.01$442.352,002,200——
2018-11-30$76.94$436.283,137,800——
2018-11-29$76.01$431.011,716,400——
2018-11-28$76.57$434.182,207,800——
2018-11-27$75.35$427.272,316,100——
2018-11-26$75.09$425.792,784,400——
2018-11-23$74.09$420.121,260,600——
2018-11-21$74.08$420.063,035,900——
2018-11-20$72.95$413.662,043,300——
2018-11-19$73.48$416.661,911,000——
2018-11-16$74.24$420.972,379,900——
2018-11-15$73.98$419.502,648,700——
2018-11-14$72.36$410.312,843,500——
2018-11-13$72.31$410.032,402,900——
2018-11-12$72.51$411.162,161,200——
2018-11-09$73.43$416.383,027,400——
2018-11-08$74.24$420.974,239,800——
2018-11-07$75.42$427.663,514,300——
2018-11-06$75.28$426.872,897,900——
2018-11-05$73.75$418.193,648,800——
2018-11-02$73.24$415.303,366,600——
2018-11-01$73.75$418.193,604,600——
2018-10-31$71.67$406.405,767,100——
2018-10-30$70.35$398.917,647,900——
2018-10-29$71.03$402.773,191,500——
2018-10-26$72.01$408.334,471,600——
2018-10-25$72.20$409.404,193,500——
2018-10-24$70.39$399.144,325,800——
2018-10-23$73.51$416.834,793,000——
2018-10-22$76.56$434.133,526,500——
2018-10-19$77.29$438.272,107,500——
2018-10-18$78.38$444.451,952,300——
2018-10-17$79.81$452.561,806,000——
2018-10-16$80.26$455.111,911,500——
2018-10-15$79.16$448.872,135,700——
2018-10-12$79.77$452.333,586,800——
2018-10-11$79.53$450.973,285,400——
2018-10-10$81.75$463.563,974,100——
2018-10-09$84.93$481.593,364,500——
2018-10-08$86.67$491.451,750,700——
2018-10-05$86.67$491.452,365,600——
2018-10-04$87.70$497.291,936,900——
2018-10-03$87.72$497.412,880,600——
2018-10-02$87.85$498.151,903,300——
2018-10-01$87.45$495.881,960,100——
2018-09-28$86.73$491.792,304,900——
2018-09-27$86.76$491.961,694,100——
2018-09-26$86.91$492.812,315,900——
2018-09-25$87.15$494.182,542,100——
2018-09-24$87.45$495.882,157,900——
2018-09-21$88.50$501.833,942,700——
2018-09-20$88.32$500.812,787,600——
2018-09-19$88.01$499.051,798,300——
2018-09-18$86.93$492.932,353,800——
2018-09-17$87.13$494.062,562,800——
2018-09-14$87.15$494.181,544,100——
2018-09-13$86.70$491.622,016,100——
2018-09-12$85.97$487.482,872,900——
2018-09-11$85.06$482.322,259,900——
2018-09-10$85.25$483.402,214,100——
2018-09-07$83.81$475.243,133,400——
2018-09-06$84.67$480.111,631,200——
2018-09-05$84.56$479.492,506,600——
2018-09-04$82.77$469.342,861,400——
2018-08-31$83.14$471.441,887,900——
2018-08-30$82.83$469.681,418,500——
2018-08-29$83.57$473.882,092,700——
2018-08-28$83.57$473.882,764,000——
2018-08-27$83.09$471.152,144,700——
2018-08-24$81.68$463.161,139,000——
2018-08-23$80.92$458.851,846,600——
2018-08-22$81.49$462.082,307,600——
2018-08-21$82.03$465.142,936,600——
2018-08-20$81.35$461.291,741,700——
2018-08-17$81.00$459.301,664,300——
2018-08-16$80.51$456.522,360,400——
2018-08-15$79.63$451.532,158,200——
2018-08-14$80.14$454.432,878,800——
2018-08-13$80.12$454.313,273,700——
2018-08-10$80.55$456.752,144,500——
2018-08-09$81.71$463.332,096,100——
2018-08-08$81.91$464.461,499,900——
2018-08-07$82.58$468.262,823,800——
2018-08-06$81.19$460.381,830,800——
2018-08-03$81.57$462.541,861,800——
2018-08-02$81.17$460.272,317,100——
2018-08-01$82.37$467.073,613,800——
2018-07-31$83.17$471.614,753,400——
2018-07-30$79.86$452.842,813,000——
2018-07-27$80.57$456.862,096,700——
2018-07-26$79.96$453.413,256,400——
2018-07-25$78.98$447.853,136,500——
2018-07-24$77.45$439.173,754,400——
2018-07-23$76.87$435.883,315,900——
2018-07-20$77.64$440.252,211,800——
2018-07-19$78.21$443.482,152,600——
2018-07-18$78.37$444.391,944,300——
2018-07-17$77.82$441.272,431,700——
2018-07-16$77.34$438.551,975,700——
2018-07-13$77.76$440.931,431,900——
2018-07-12$76.87$435.881,875,900——
2018-07-11$75.76$429.592,856,000——
2018-07-10$78.31$444.052,027,400——
2018-07-09$77.80$441.161,565,400——
2018-07-06$76.02$431.061,737,000——
2018-07-05$75.84$430.041,565,200——
2018-07-03$75.45$427.831,378,100——
2018-07-02$74.93$424.882,660,100——
2018-06-29$74.74$423.813,533,800——
2018-06-28$74.44$422.105,594,900——
2018-06-27$75.26$426.753,630,600——
2018-06-26$75.51$428.172,615,100——
2018-06-25$75.94$430.613,283,900——
2018-06-22$76.59$434.302,342,400——
2018-06-21$76.36$432.994,231,700——
2018-06-20$77.94$441.951,723,000——
2018-06-19$78.21$443.482,510,900——
2018-06-18$79.23$449.272,707,900——
2018-06-15$79.25$449.383,581,000——
2018-06-14$79.28$449.551,620,700——
2018-06-13$80.05$453.922,598,600——
2018-06-12$80.41$455.962,133,600——
2018-06-11$80.81$458.232,111,500——
2018-06-08$80.35$455.621,681,500——
2018-06-07$80.34$455.562,362,200——
2018-06-06$80.28$455.223,051,600——
2018-06-05$79.45$450.515,141,400——
2018-06-04$76.97$436.452,188,800——
2018-06-01$76.90$436.052,043,600——
2018-05-31$76.58$434.242,802,300——
2018-05-30$77.91$441.781,575,400——
2018-05-29$76.94$436.282,014,600——
2018-05-25$78.27$443.821,688,400——
2018-05-24$78.91$447.453,276,800——
2018-05-23$79.00$447.962,805,600——
2018-05-22$79.16$448.871,734,100——
2018-05-21$79.89$453.013,375,500——
2018-05-18$78.59$445.642,587,500——
2018-05-17$77.67$440.421,607,100——
2018-05-16$77.33$438.492,174,800——
2018-05-15$76.73$435.092,588,200——
2018-05-14$76.58$434.242,042,300——
2018-05-11$76.47$433.622,188,800——
2018-05-10$76.45$433.502,775,100——
2018-05-09$75.66$429.021,596,100——
2018-05-08$74.82$424.263,044,100——
2018-05-07$74.70$423.586,020,100——
2018-05-04$74.87$424.543,871,800——
2018-05-03$73.07$414.344,229,500——
2018-05-02$72.82$409.184,618,000——
2018-05-01$73.86$415.026,034,200——
2018-04-30$75.03$421.593,824,700——
2018-04-27$76.15$427.893,401,900——
2018-04-26$75.91$426.543,276,500——
2018-04-25$76.73$431.152,744,200——
2018-04-24$75.93$426.653,013,000——
2018-04-23$78.53$441.262,085,900——
2018-04-20$79.06$444.242,259,400——
2018-04-19$79.15$444.743,317,100——
2018-04-18$79.19$444.972,337,700——
2018-04-17$77.95$438.002,536,300——
2018-04-16$77.45$435.193,675,900——
2018-04-13$77.26$434.123,313,400——
2018-04-12$77.44$435.143,177,000——
2018-04-11$77.17$433.622,279,900——
2018-04-10$77.59$435.982,786,300——
2018-04-09$75.93$426.652,922,000——
2018-04-06$75.97$426.884,025,900——
2018-04-05$79.25$445.312,434,600——
2018-04-04$78.58$441.543,064,100——
2018-04-03$77.86$437.504,515,400——
2018-04-02$77.69$436.542,401,500——
2018-03-29$79.91$449.022,902,700——
2018-03-28$79.05$444.182,858,400——
2018-03-27$79.71$447.893,678,000——
2018-03-26$81.10$455.704,143,100——
2018-03-23$78.18$439.293,332,200——
2018-03-22$79.43$446.322,650,400——
2018-03-21$81.48$457.841,847,300——
2018-03-20$81.16$456.041,783,200——
2018-03-19$80.46$452.111,709,100——
2018-03-16$80.98$455.034,651,900——
2018-03-15$80.27$451.042,840,700——
2018-03-14$80.09$450.032,395,900——
2018-03-13$81.28$456.712,869,600——
2018-03-12$81.53$458.123,666,100——
2018-03-09$83.14$467.163,155,000——
2018-03-08$81.14$452.225,636,000——
2018-03-07$81.03$451.612,741,700——
2018-03-06$80.94$451.102,658,700——
2018-03-05$80.22$447.092,983,500——
2018-03-02$79.70$444.193,251,000——
2018-03-01$79.59$443.583,527,400——
2018-02-28$80.70$449.772,323,500——
2018-02-27$81.96$456.792,514,800——
2018-02-26$82.28$458.572,854,900——
2018-02-23$82.22$458.242,204,900——
2018-02-22$81.88$456.341,778,900——
2018-02-21$81.56$454.562,219,300——
2018-02-20$81.71$455.393,344,600——
2018-02-16$82.79$461.412,200,200——
2018-02-15$82.76$461.251,516,400——
2018-02-14$82.67$460.752,399,600——
2018-02-13$81.83$456.061,332,500——
2018-02-12$82.02$457.122,789,800——
2018-02-09$80.77$450.164,925,800——
2018-02-08$79.41$442.583,150,900——
2018-02-07$81.62$454.893,908,800——
2018-02-06$82.68$460.804,994,500——
2018-02-05$81.58$454.675,528,400——
2018-02-02$85.09$474.236,100,300——
2018-02-01$87.86$489.676,112,700——
2018-01-31$83.97$467.992,901,000——
2018-01-30$84.74$472.282,478,800——
2018-01-29$85.59$477.021,883,800——
2018-01-26$86.49$482.041,863,300——
2018-01-25$85.22$474.962,592,200——
2018-01-24$84.50$470.942,862,200——
2018-01-23$85.12$474.402,393,700——
2018-01-22$84.36$470.162,413,400——
2018-01-19$83.95$467.883,215,000——
2018-01-18$83.56$465.712,001,600——
2018-01-17$83.60$465.931,379,400——
2018-01-16$83.35$464.542,198,500——
2018-01-12$84.24$469.502,417,500——
2018-01-11$83.99$468.101,897,900——
2018-01-10$82.47$459.632,126,800——
2018-01-09$81.98$456.902,216,000——
2018-01-08$82.03$457.181,818,200——
2018-01-05$81.39$453.612,398,900——
2018-01-04$80.77$450.163,936,400——
2018-01-03$81.64$455.004,255,900——
2018-01-02$78.86$439.512,814,900——