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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.72$555.831,461,800——
2019-12-30$94.93$557.061,451,900——
2019-12-27$94.99$557.411,004,300——
2019-12-26$95.04$557.701,264,600——
2019-12-24$94.48$554.42664,200——
2019-12-23$95.13$558.232,332,400——
2019-12-20$94.40$553.955,245,700——
2019-12-19$94.24$553.013,015,800——
2019-12-18$94.43$554.122,008,400——
2019-12-17$94.23$552.951,693,600——
2019-12-16$94.08$552.071,891,500——
2019-12-13$93.60$549.251,844,900——
2019-12-12$94.45$554.242,735,100——
2019-12-11$93.39$548.022,135,000——
2019-12-10$92.68$543.851,574,100——
2019-12-09$92.76$544.323,366,900——
2019-12-06$93.08$546.201,562,300——
2019-12-05$91.86$539.042,982,800——
2019-12-04$91.12$534.702,832,600——
2019-12-03$91.40$536.342,899,100——
2019-12-02$91.98$539.752,387,800——
2019-11-29$92.50$542.801,032,400——
2019-11-27$93.00$545.731,477,500——
2019-11-26$92.70$543.972,510,300——
2019-11-25$92.15$540.743,961,100——
2019-11-22$90.74$532.471,652,300——
2019-11-21$90.16$529.071,609,900——
2019-11-20$89.82$527.071,855,700——
2019-11-19$90.21$529.362,873,800——
2019-11-18$90.73$532.412,306,800——
2019-11-15$91.79$538.631,914,000——
2019-11-14$90.89$533.351,166,800——
2019-11-13$90.78$532.712,115,900——
2019-11-12$92.35$541.923,600,200——
2019-11-11$91.88$539.161,110,000——
2019-11-08$92.22$541.161,981,000——
2019-11-07$90.90$533.411,885,900——
2019-11-06$91.20$535.172,097,400——
2019-11-05$90.64$531.882,242,100——
2019-11-04$91.16$534.942,523,100——
2019-11-01$88.61$519.972,250,100——
2019-10-31$87.11$511.171,953,400——
2019-10-30$88.25$513.692,327,000——
2019-10-29$88.96$517.833,551,800——
2019-10-28$87.22$507.703,246,400——
2019-10-25$85.62$498.382,083,400——
2019-10-24$84.25$490.411,546,900——
2019-10-23$84.66$492.801,542,800——
2019-10-22$84.72$493.151,617,000——
2019-10-21$83.50$486.041,869,500——
2019-10-18$82.56$480.571,981,800——
2019-10-17$81.41$473.884,678,300——
2019-10-16$81.07$471.902,590,600——
2019-10-15$82.12$478.011,915,700——
2019-10-14$80.86$470.681,591,700——
2019-10-11$81.36$473.592,704,700——
2019-10-10$78.60$457.521,888,500——
2019-10-09$77.39$450.482,219,000——
2019-10-08$76.25$443.841,756,800——
2019-10-07$78.30$455.781,929,500——
2019-10-04$79.32$461.711,500,600——
2019-10-03$78.47$456.761,550,000——
2019-10-02$77.76$452.632,757,700——
2019-10-01$80.80$470.331,806,500——
2019-09-30$83.15$484.011,749,300——
2019-09-27$83.01$483.191,503,800——
2019-09-26$82.49$480.161,900,800——
2019-09-25$82.67$481.212,382,600——
2019-09-24$82.32$479.182,784,500——
2019-09-23$83.91$488.432,207,600——
2019-09-20$83.57$486.453,040,700——
2019-09-19$84.51$491.921,835,700——
2019-09-18$84.98$494.662,518,800——
2019-09-17$86.10$501.181,500,900——
2019-09-16$86.46$503.271,563,400——
2019-09-13$87.47$509.153,175,600——
2019-09-12$87.30$508.162,330,300——
2019-09-11$88.03$512.411,999,300——
2019-09-10$86.84$505.493,290,300——
2019-09-09$84.85$493.902,055,200——
2019-09-06$83.25$484.591,983,900——
2019-09-05$81.95$477.022,243,600——
2019-09-04$79.17$460.841,660,100——
2019-09-03$78.49$456.883,527,600——
2019-08-30$80.72$469.862,715,700——
2019-08-29$79.64$463.581,646,900——
2019-08-28$77.87$453.271,347,000——
2019-08-27$76.86$447.391,854,000——
2019-08-26$76.83$447.221,670,000——
2019-08-23$76.59$445.824,322,800——
2019-08-22$78.37$456.181,631,500——
2019-08-21$78.65$457.811,483,000——
2019-08-20$78.16$454.961,610,000——
2019-08-19$79.14$460.662,158,600——
2019-08-16$77.32$450.071,655,200——
2019-08-15$75.91$441.862,479,600——
2019-08-14$75.19$437.675,155,700——
2019-08-13$79.41$462.242,343,500——
2019-08-12$77.95$453.742,286,200——
2019-08-09$79.03$460.022,388,300——
2019-08-08$79.76$464.271,879,000——
2019-08-07$78.09$454.553,220,400——
2019-08-06$78.89$459.212,404,300——
2019-08-05$76.83$447.223,098,500——
2019-08-02$79.30$461.602,683,500——
2019-08-01$79.97$465.503,125,000——
2019-07-31$82.19$474.294,566,400——
2019-07-30$83.12$479.653,136,800——
2019-07-29$81.07$467.822,472,500——
2019-07-26$81.57$470.711,783,700——
2019-07-25$81.98$473.072,180,300——
2019-07-24$82.73$477.402,009,900——
2019-07-23$81.81$472.092,702,600——
2019-07-22$79.56$459.111,699,500——
2019-07-19$79.86$460.842,380,400——
2019-07-18$79.06$456.222,721,600——
2019-07-17$79.35$457.901,705,900——
2019-07-16$81.15$468.282,163,100——
2019-07-15$80.69$465.631,988,400——
2019-07-12$81.21$468.632,058,500——
2019-07-11$79.15$456.742,869,200——
2019-07-10$79.04$456.112,177,500——
2019-07-09$80.25$463.093,711,800——
2019-07-08$81.26$468.921,339,000——
2019-07-05$81.81$472.091,322,700——
2019-07-03$82.32$475.041,082,000——
2019-07-02$81.74$471.692,848,200——
2019-07-01$83.18$480.002,299,900——
2019-06-28$83.28$480.583,083,500——
2019-06-27$82.72$477.342,214,700——
2019-06-26$82.63$476.821,859,200——
2019-06-25$82.08$473.653,184,200——
2019-06-24$82.27$474.752,754,800——
2019-06-21$83.22$480.234,828,400——
2019-06-20$82.64$476.884,201,200——
2019-06-19$79.95$461.362,498,600——
2019-06-18$79.47$458.591,732,100——
2019-06-17$77.64$448.031,315,700——
2019-06-14$78.37$452.241,380,700——
2019-06-13$79.29$457.551,487,100——
2019-06-12$78.67$453.971,328,200——
2019-06-11$79.21$457.091,724,900——
2019-06-10$79.32$457.721,424,000——
2019-06-07$79.08$456.341,739,400——
2019-06-06$78.30$451.841,626,300——
2019-06-05$78.22$451.381,747,500——
2019-06-04$77.77$448.782,419,000——
2019-06-03$75.38$434.992,132,100——
2019-05-31$74.49$429.851,840,100——
2019-05-30$75.85$437.701,265,700——
2019-05-29$75.59$436.202,337,900——
2019-05-28$76.19$439.661,958,100——
2019-05-24$77.39$446.591,661,500——
2019-05-23$77.03$444.512,020,000——
2019-05-22$78.93$455.471,915,400——
2019-05-21$79.92$461.192,048,100——
2019-05-20$78.42$452.531,332,800——
2019-05-17$78.75$454.431,607,800——
2019-05-16$80.01$461.711,419,900——
2019-05-15$79.54$458.991,315,300——
2019-05-14$79.15$456.741,853,500——
2019-05-13$78.50$452.992,729,600——
2019-05-10$81.49$470.251,833,200——
2019-05-09$80.96$467.191,957,800——
2019-05-08$80.96$467.192,822,500——
2019-05-07$81.03$467.592,654,600——
2019-05-06$82.04$473.421,828,500——
2019-05-03$82.80$477.811,982,200——
2019-05-02$81.42$469.843,072,200——
2019-05-01$81.91$468.573,525,600——
2019-04-30$82.82$473.784,759,300——
2019-04-29$83.99$480.472,426,500——
2019-04-26$83.77$479.212,454,800——
2019-04-25$83.80$479.381,599,000——
2019-04-24$85.34$488.191,569,500——
2019-04-23$85.59$489.622,058,900——
2019-04-22$84.94$485.911,222,900——
2019-04-18$85.21$487.451,637,700——
2019-04-17$84.43$482.991,685,100——
2019-04-16$84.15$481.391,822,000——
2019-04-15$83.61$478.30876,500——
2019-04-12$83.88$479.841,510,400——
2019-04-11$82.98$474.691,349,700——
2019-04-10$82.42$471.491,407,800——
2019-04-09$82.35$471.091,984,000——
2019-04-08$83.68$478.701,417,900——
2019-04-05$83.25$476.241,542,900——
2019-04-04$83.18$475.841,917,400——
2019-04-03$82.87$474.062,080,300——
2019-04-02$82.64$472.751,699,200——
2019-04-01$82.24$470.462,124,600——
2019-03-29$80.56$460.852,173,100——
2019-03-28$79.86$456.851,767,000——
2019-03-27$79.37$454.042,136,200——
2019-03-26$79.52$454.902,062,400——
2019-03-25$78.96$451.702,801,500——
2019-03-22$79.02$452.043,797,700——
2019-03-21$82.01$469.141,891,200——
2019-03-20$81.23$464.683,261,900——
2019-03-19$82.22$470.352,232,100——
2019-03-18$82.10$469.662,971,400——
2019-03-15$80.58$460.964,940,000——
2019-03-14$80.99$463.312,476,700——
2019-03-13$80.59$461.022,225,100——
2019-03-12$80.36$459.713,430,100——
2019-03-11$80.31$459.422,394,200——
2019-03-08$79.38$454.102,249,600——
2019-03-07$79.93$457.252,853,500——
2019-03-06$80.95$459.023,900,100——
2019-03-05$80.80$458.173,225,500——
2019-03-04$81.30$461.004,052,900——
2019-03-01$80.23$454.944,037,800——
2019-02-28$79.77$452.332,560,100——
2019-02-27$80.64$457.262,082,700——
2019-02-26$80.49$456.411,560,200——
2019-02-25$80.92$458.852,233,700——
2019-02-22$80.79$458.112,584,200——
2019-02-21$79.69$451.871,935,200——
2019-02-20$79.72$452.042,320,500——
2019-02-19$78.80$446.832,001,100——
2019-02-15$78.73$446.432,233,300——
2019-02-14$77.20$437.761,898,600——
2019-02-13$77.67$440.422,120,400——
2019-02-12$76.67$434.752,658,200——
2019-02-11$75.63$428.851,785,400——
2019-02-08$75.83$429.991,903,400——
2019-02-07$76.36$432.992,465,900——
2019-02-06$76.94$436.282,475,000——
2019-02-05$77.15$437.472,497,000——
2019-02-04$77.10$437.192,862,300——
2019-02-01$76.48$433.674,160,700——
2019-01-31$76.25$432.376,272,200——
2019-01-30$72.88$413.263,652,000——
2019-01-29$71.11$403.223,605,200——
2019-01-28$69.11$391.884,635,700——
2019-01-25$71.07$403.002,733,600——
2019-01-24$70.16$397.842,997,500——
2019-01-23$70.15$397.782,593,400——
2019-01-22$70.44$399.424,081,800——
2019-01-18$71.87$407.532,472,300——
2019-01-17$70.97$402.431,440,300——
2019-01-16$70.10$397.501,791,900——
2019-01-15$69.88$396.251,814,900——
2019-01-14$70.38$399.081,858,800——
2019-01-11$70.22$398.181,676,700——
2019-01-10$70.19$398.012,261,300——
2019-01-09$69.06$391.603,184,000——
2019-01-08$68.18$386.614,316,500——
2019-01-07$68.73$389.732,342,300——
2019-01-04$68.53$388.593,801,600——
2019-01-03$66.63$377.822,803,500——
2019-01-02$68.61$389.052,766,600——