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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$120.14$721.901,056,900——
2020-12-30$119.30$716.851,288,400——
2020-12-29$117.16$703.99874,300——
2020-12-28$117.72$707.351,075,500——
2020-12-24$118.07$709.46362,200——
2020-12-23$117.02$703.151,109,400——
2020-12-22$116.61$700.691,552,700——
2020-12-21$116.98$702.912,548,500——
2020-12-18$116.08$697.504,499,000——
2020-12-17$115.29$692.751,794,700——
2020-12-16$115.37$693.231,610,600——
2020-12-15$116.54$700.261,983,500——
2020-12-14$113.84$684.041,771,700——
2020-12-11$115.60$694.621,279,200——
2020-12-10$115.15$691.911,401,500——
2020-12-09$117.89$708.381,511,200——
2020-12-08$117.86$708.201,618,000——
2020-12-07$117.40$705.431,310,400——
2020-12-04$118.82$713.961,490,800——
2020-12-03$116.73$701.413,257,200——
2020-12-02$118.92$714.572,101,200——
2020-12-01$120.70$725.262,483,200——
2020-11-30$121.11$727.723,567,100——
2020-11-27$121.90$732.471,039,900——
2020-11-25$122.19$734.211,774,200——
2020-11-24$123.25$740.582,709,100——
2020-11-23$120.26$722.622,330,100——
2020-11-20$117.40$705.432,182,300——
2020-11-19$118.12$709.762,244,500——
2020-11-18$116.75$701.531,282,100——
2020-11-17$116.07$697.441,307,500——
2020-11-16$117.50$706.031,913,600——
2020-11-13$114.45$687.711,679,500——
2020-11-12$113.32$680.921,159,200——
2020-11-11$114.07$685.422,120,700——
2020-11-10$114.86$690.171,992,500——
2020-11-09$113.50$682.002,959,800——
2020-11-06$109.96$660.731,212,500——
2020-11-05$109.81$659.831,975,800——
2020-11-04$105.90$631.942,874,900——
2020-11-03$111.25$663.872,345,000——
2020-11-02$107.34$640.542,226,900——
2020-10-30$103.79$619.351,494,400——
2020-10-29$104.22$621.921,148,400——
2020-10-28$102.31$610.521,446,600——
2020-10-27$105.42$629.08943,200——
2020-10-26$107.42$641.011,330,100——
2020-10-23$109.81$655.281,088,600——
2020-10-22$109.88$655.691,199,700——
2020-10-21$108.28$646.15985,600——
2020-10-20$108.74$648.891,069,800——
2020-10-19$107.89$643.821,207,700——
2020-10-16$109.26$652.001,520,200——
2020-10-15$108.63$648.24955,600——
2020-10-14$108.19$645.61826,500——
2020-10-13$107.60$642.091,547,900——
2020-10-12$108.21$645.731,196,300——
2020-10-09$107.53$641.671,512,400——
2020-10-08$107.48$641.371,009,200——
2020-10-07$106.95$638.211,481,600——
2020-10-06$104.44$623.231,330,600——
2020-10-05$105.09$627.111,467,400——
2020-10-02$102.65$612.551,923,900——
2020-10-01$100.59$600.261,355,800——
2020-09-30$102.03$608.851,664,800——
2020-09-29$101.18$603.781,064,300——
2020-09-28$102.34$610.701,599,700——
2020-09-25$99.96$596.501,605,300——
2020-09-24$99.65$594.651,859,500——
2020-09-23$98.78$589.461,981,000——
2020-09-22$99.31$592.621,730,400——
2020-09-21$97.38$581.102,353,600——
2020-09-18$103.40$617.032,613,100——
2020-09-17$105.01$626.631,384,800——
2020-09-16$104.39$622.931,896,900——
2020-09-15$102.88$613.921,490,000——
2020-09-14$103.18$615.711,686,200——
2020-09-11$102.52$611.781,049,900——
2020-09-10$101.00$602.701,299,300——
2020-09-09$102.56$612.011,346,300——
2020-09-08$100.48$599.601,450,900——
2020-09-04$102.58$612.131,545,500——
2020-09-03$102.15$609.573,002,800——
2020-09-02$105.57$629.981,393,800——
2020-09-01$103.43$617.211,256,900——
2020-08-31$102.10$609.271,690,100——
2020-08-28$103.51$617.681,049,600——
2020-08-27$102.09$609.21948,000——
2020-08-26$102.40$611.061,127,400——
2020-08-25$102.82$613.571,250,100——
2020-08-24$102.88$613.921,595,800——
2020-08-21$100.59$600.261,658,100——
2020-08-20$99.47$593.571,209,700——
2020-08-19$100.48$599.601,365,700——
2020-08-18$100.71$600.971,205,300——
2020-08-17$100.90$602.111,513,100——
2020-08-14$100.89$602.051,192,200——
2020-08-13$101.43$605.271,803,200——
2020-08-12$102.55$607.602,671,200——
2020-08-11$102.18$605.412,442,800——
2020-08-10$99.76$591.071,574,300——
2020-08-07$97.76$579.221,139,900——
2020-08-06$96.51$571.81960,700——
2020-08-05$96.34$570.801,355,100——
2020-08-04$94.65$560.79945,600——
2020-08-03$94.87$562.091,278,500——
2020-07-31$93.13$551.791,664,100——
2020-07-30$94.46$559.671,396,200——
2020-07-29$96.89$574.061,964,100——
2020-07-28$93.34$553.031,374,000——
2020-07-27$95.23$564.231,265,100——
2020-07-24$93.61$554.631,004,100——
2020-07-23$93.83$555.931,200,200——
2020-07-22$93.97$556.76903,700——
2020-07-21$93.56$554.331,303,400——
2020-07-20$92.78$549.711,419,200——
2020-07-17$94.57$560.321,791,700——
2020-07-16$93.56$554.331,397,100——
2020-07-15$93.40$553.392,711,500——
2020-07-14$90.67$537.212,221,700——
2020-07-13$87.43$518.011,557,000——
2020-07-10$86.44$512.151,380,100——
2020-07-09$85.64$507.412,132,400——
2020-07-08$87.34$517.481,561,800——
2020-07-07$87.40$517.841,499,500——
2020-07-06$88.88$526.601,516,400——
2020-07-02$88.24$522.811,587,700——
2020-07-01$87.10$516.062,183,200——
2020-06-30$87.48$518.311,910,100——
2020-06-29$86.91$514.931,690,800——
2020-06-26$85.50$506.583,696,000——
2020-06-25$85.47$506.402,502,000——
2020-06-24$84.01$497.752,500,900——
2020-06-23$87.12$516.181,841,400——
2020-06-22$87.08$515.942,600,300——
2020-06-19$89.34$529.336,552,500——
2020-06-18$87.53$518.611,932,000——
2020-06-17$88.84$526.372,027,500——
2020-06-16$88.94$526.962,000,300——
2020-06-15$86.69$513.632,651,500——
2020-06-12$86.01$509.601,788,100——
2020-06-11$85.13$504.392,069,800——
2020-06-10$91.98$544.972,023,600——
2020-06-09$95.42$565.352,260,600——
2020-06-08$95.67$566.832,574,200——
2020-06-05$95.43$565.413,398,100——
2020-06-04$91.99$545.033,069,600——
2020-06-03$89.33$529.271,819,500——
2020-06-02$85.62$507.291,741,300——
2020-06-01$84.66$501.601,584,000——
2020-05-29$84.90$503.023,361,600——
2020-05-28$85.13$504.393,491,100——
2020-05-27$86.28$511.203,190,800——
2020-05-26$81.92$485.372,683,100——
2020-05-22$78.67$466.111,784,400——
2020-05-21$78.29$463.862,130,100——
2020-05-20$77.93$461.731,905,100——
2020-05-19$76.34$452.312,356,200——
2020-05-18$78.27$463.741,916,500——
2020-05-15$73.71$436.722,661,200——
2020-05-14$74.91$443.832,734,000——
2020-05-13$73.87$437.672,336,600——
2020-05-12$77.46$458.511,996,200——
2020-05-11$81.08$479.941,786,800——
2020-05-08$82.25$486.861,555,100——
2020-05-07$80.26$475.082,219,300——
2020-05-06$79.92$473.071,825,500——
2020-05-05$80.80$478.282,260,100——
2020-05-04$79.32$469.522,839,900——
2020-05-01$82.07$485.802,505,800——
2020-04-30$83.50$494.263,597,600——
2020-04-29$85.78$507.762,563,300——
2020-04-28$83.10$491.892,249,200——
2020-04-27$82.54$488.581,992,300——
2020-04-24$78.86$466.802,083,600——
2020-04-23$78.15$462.592,289,100——
2020-04-22$77.65$459.632,639,300——
2020-04-21$76.91$455.252,400,300——
2020-04-20$77.89$461.062,181,200——
2020-04-17$79.26$469.162,450,900——
2020-04-16$75.82$448.802,961,000——
2020-04-15$75.74$448.332,040,500——
2020-04-14$79.84$472.601,943,400——
2020-04-13$78.39$464.012,238,200——
2020-04-09$81.44$482.074,472,100——
2020-04-08$80.14$474.373,272,800——
2020-04-07$76.16$450.813,372,100——
2020-04-06$77.40$458.153,109,300——
2020-04-03$71.25$421.752,606,700——
2020-04-02$73.59$435.603,162,500——
2020-04-01$73.14$432.943,769,700——
2020-03-31$77.69$459.875,641,200——
2020-03-30$78.32$463.602,873,400——
2020-03-27$74.54$441.232,621,400——
2020-03-26$78.25$463.193,073,400——
2020-03-25$74.60$441.585,259,100——
2020-03-24$71.21$421.515,155,900——
2020-03-23$57.77$341.966,096,900——
2020-03-20$64.93$384.344,540,900——
2020-03-19$72.45$428.854,599,000——
2020-03-18$68.82$407.375,784,500——
2020-03-17$73.74$436.495,774,000——
2020-03-16$75.32$445.844,825,300——
2020-03-13$85.56$506.465,711,900——
2020-03-12$75.92$449.395,814,900——
2020-03-11$84.37$495.094,422,800——
2020-03-10$89.06$522.614,974,000——
2020-03-09$83.13$487.815,205,800——
2020-03-06$92.77$544.384,760,000——
2020-03-05$93.66$549.613,980,400——
2020-03-04$98.12$575.784,269,000——
2020-03-03$92.85$544.855,114,600——
2020-03-02$95.68$561.465,188,800——
2020-02-28$90.72$532.356,789,600——
2020-02-27$93.24$547.145,546,400——
2020-02-26$96.58$566.744,108,600——
2020-02-25$98.21$576.314,140,900——
2020-02-24$101.65$596.494,177,700——
2020-02-21$104.93$615.742,465,700——
2020-02-20$105.10$616.741,755,700——
2020-02-19$104.31$612.101,873,100——
2020-02-18$104.47$613.042,298,400——
2020-02-14$103.55$607.641,991,900——
2020-02-13$102.89$603.772,059,500——
2020-02-12$104.03$610.462,006,200——
2020-02-11$103.53$607.522,481,300——
2020-02-10$102.91$603.892,039,600——
2020-02-07$101.96$598.313,064,000——
2020-02-06$102.48$601.362,507,900——
2020-02-05$102.34$600.543,339,400——
2020-02-04$100.91$592.154,735,400——
2020-02-03$95.49$560.342,745,100——
2020-01-31$94.47$554.364,701,800——
2020-01-30$97.23$570.552,680,500——
2020-01-29$96.87$568.442,108,100——
2020-01-28$96.27$564.923,394,200——
2020-01-27$94.64$555.362,194,200——
2020-01-24$96.84$568.272,626,000——
2020-01-23$97.90$574.493,081,300——
2020-01-22$97.16$570.145,604,100——
2020-01-21$94.52$554.653,505,200——
2020-01-17$95.68$561.462,978,600——
2020-01-16$94.82$556.411,677,000——
2020-01-15$93.90$551.012,653,200——
2020-01-14$94.10$552.192,349,900——
2020-01-13$94.86$556.651,638,300——
2020-01-10$94.98$557.352,213,000——
2020-01-09$95.19$558.582,736,900——
2020-01-08$95.13$558.232,480,500——
2020-01-07$94.84$556.532,631,000——
2020-01-06$95.34$559.463,665,200——
2020-01-03$95.16$558.411,557,900——
2020-01-02$95.87$562.572,380,800——