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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$172.82$1,059.04838,600——
2021-12-30$171.42$1,050.46884,400——
2021-12-29$171.71$1,052.241,467,500——
2021-12-28$171.20$1,049.11672,300——
2021-12-27$170.67$1,045.86730,700——
2021-12-23$168.04$1,029.75861,800——
2021-12-22$166.74$1,021.781,259,800——
2021-12-21$167.24$1,024.842,014,100——
2021-12-20$164.06$1,005.362,146,700——
2021-12-17$165.07$1,011.552,666,700——
2021-12-16$168.80$1,034.401,403,500——
2021-12-15$169.26$1,037.222,263,800——
2021-12-14$164.84$1,010.142,838,000——
2021-12-13$169.70$1,039.921,598,800——
2021-12-10$170.46$1,044.581,432,800——
2021-12-09$168.59$1,033.121,844,800——
2021-12-08$169.92$1,041.271,986,900——
2021-12-07$170.59$1,045.371,884,600——
2021-12-06$169.83$1,040.711,733,500——
2021-12-03$166.44$1,019.941,360,800——
2021-12-02$166.63$1,021.111,413,200——
2021-12-01$161.47$989.481,947,100——
2021-11-30$162.06$993.104,247,200——
2021-11-29$167.38$1,025.702,068,700——
2021-11-26$167.51$1,026.501,121,000——
2021-11-24$170.95$1,047.581,235,900——
2021-11-23$172.57$1,057.511,054,300——
2021-11-22$172.32$1,055.971,254,800——
2021-11-19$172.30$1,055.851,334,200——
2021-11-18$173.32$1,062.10900,800——
2021-11-17$173.10$1,060.751,433,300——
2021-11-16$173.80$1,065.041,434,800——
2021-11-15$172.74$1,058.551,019,600——
2021-11-12$171.80$1,052.791,188,400——
2021-11-11$169.92$1,041.271,156,000——
2021-11-10$171.87$1,053.221,314,400——
2021-11-09$174.66$1,065.661,036,900——
2021-11-08$173.72$1,059.921,695,300——
2021-11-05$171.30$1,045.161,217,600——
2021-11-04$171.98$1,049.301,147,600——
2021-11-03$169.49$1,034.111,953,900——
2021-11-02$171.63$1,047.172,398,100——
2021-11-01$164.34$1,002.691,637,300——
2021-10-29$164.76$1,005.251,678,100——
2021-10-28$164.96$1,006.471,632,900——
2021-10-27$160.12$976.941,029,700——
2021-10-26$161.34$984.39983,600——
2021-10-25$162.51$991.521,022,900——
2021-10-22$162.38$990.73771,800——
2021-10-21$162.12$989.151,368,100——
2021-10-20$163.20$995.731,146,000——
2021-10-19$161.48$985.24883,300——
2021-10-18$161.27$983.96884,200——
2021-10-15$161.45$985.061,678,800——
2021-10-14$159.57$973.592,075,400——
2021-10-13$153.39$935.881,404,200——
2021-10-12$151.62$925.081,270,800——
2021-10-11$152.56$930.821,179,900——
2021-10-08$153.56$936.921,154,300——
2021-10-07$153.92$939.111,783,400——
2021-10-06$151.70$925.571,067,700——
2021-10-05$151.26$922.881,762,300——
2021-10-04$148.36$905.191,748,600——
2021-10-01$150.65$919.161,605,900——
2021-09-30$149.31$910.992,122,000——
2021-09-29$153.47$936.371,590,300——
2021-09-28$153.99$939.541,806,500——
2021-09-27$155.15$946.621,642,500——
2021-09-24$156.01$951.871,045,800——
2021-09-23$158.00$964.012,237,600——
2021-09-22$156.43$954.431,343,900——
2021-09-21$154.59$943.201,231,900——
2021-09-20$156.50$954.861,700,800——
2021-09-17$157.53$961.143,115,100——
2021-09-16$159.29$971.881,479,100——
2021-09-15$160.55$979.572,964,900——
2021-09-14$156.30$953.642,784,900——
2021-09-13$158.27$965.662,685,200——
2021-09-10$160.39$978.591,654,900——
2021-09-09$161.53$985.551,215,800——
2021-09-08$163.36$996.711,601,900——
2021-09-07$163.70$998.791,748,800——
2021-09-03$166.38$1,015.141,255,400——
2021-09-02$168.13$1,025.811,529,500——
2021-09-01$166.75$1,017.391,548,800——
2021-08-31$168.36$1,027.221,863,700——
2021-08-30$170.21$1,038.50969,400——
2021-08-27$170.03$1,037.411,138,000——
2021-08-26$169.36$1,033.321,201,000——
2021-08-25$170.21$1,038.50994,700——
2021-08-24$169.39$1,033.501,524,400——
2021-08-23$168.84$1,030.151,398,300——
2021-08-20$167.46$1,021.731,025,200——
2021-08-19$166.94$1,018.551,384,500——
2021-08-18$166.44$1,015.501,323,200——
2021-08-17$166.90$1,018.311,181,200——
2021-08-16$168.51$1,028.131,181,700——
2021-08-13$167.62$1,022.701,717,300——
2021-08-12$167.17$1,019.961,711,900——
2021-08-11$166.91$1,013.731,476,100——
2021-08-10$167.35$1,016.412,058,300——
2021-08-09$163.29$991.751,181,200——
2021-08-06$162.89$989.321,060,000——
2021-08-05$161.92$983.431,280,700——
2021-08-04$161.83$982.881,571,900——
2021-08-03$162.81$988.832,420,900——
2021-08-02$156.49$950.451,372,200——
2021-07-30$158.05$959.921,502,000——
2021-07-29$157.71$957.861,224,800——
2021-07-28$155.46$944.191,890,700——
2021-07-27$156.14$948.321,326,600——
2021-07-26$156.03$947.651,708,400——
2021-07-23$156.73$951.901,105,800——
2021-07-22$156.05$947.771,313,100——
2021-07-21$155.63$945.221,555,600——
2021-07-20$154.09$935.871,744,900——
2021-07-19$149.19$906.111,872,800——
2021-07-16$152.74$927.671,636,300——
2021-07-15$153.87$934.531,278,200——
2021-07-14$153.40$931.683,902,500——
2021-07-13$154.04$935.571,644,200——
2021-07-12$155.07$941.821,764,600——
2021-07-09$153.56$932.651,479,500——
2021-07-08$150.57$914.491,856,100——
2021-07-07$152.18$924.271,409,400——
2021-07-06$149.70$909.211,633,100——
2021-07-02$151.40$919.531,187,300——
2021-07-01$150.17$912.062,246,300——
2021-06-30$148.18$899.981,597,400——
2021-06-29$146.49$889.711,433,500——
2021-06-28$146.50$889.771,170,600——
2021-06-25$146.69$890.931,469,600——
2021-06-24$145.65$884.611,291,600——
2021-06-23$144.41$877.081,962,400——
2021-06-22$142.83$867.481,487,800——
2021-06-21$143.04$868.761,488,900——
2021-06-18$139.26$845.803,066,900——
2021-06-17$142.62$866.212,517,800——
2021-06-16$146.37$888.981,590,400——
2021-06-15$147.85$897.971,475,900——
2021-06-14$146.00$886.741,318,400——
2021-06-11$146.63$890.56997,900——
2021-06-10$146.82$891.721,648,100——
2021-06-09$146.41$889.23978,300——
2021-06-08$147.12$893.541,327,500——
2021-06-07$146.85$891.901,820,500——
2021-06-04$148.51$901.981,617,000——
2021-06-03$146.42$889.291,277,300——
2021-06-02$145.97$886.551,545,900——
2021-06-01$146.29$888.501,321,000——
2021-05-28$145.25$882.181,539,500——
2021-05-27$144.59$878.173,082,300——
2021-05-26$142.98$868.391,170,400——
2021-05-25$142.81$867.361,685,300——
2021-05-24$143.64$872.401,341,000——
2021-05-21$143.43$871.131,790,900——
2021-05-20$143.63$872.342,279,000——
2021-05-19$142.76$867.061,950,500——
2021-05-18$144.33$876.591,267,400——
2021-05-17$147.43$895.421,466,800——
2021-05-14$148.16$899.851,512,700——
2021-05-13$145.80$885.522,040,100——
2021-05-12$143.69$868.093,123,300——
2021-05-11$145.76$880.601,636,300——
2021-05-10$147.42$890.621,452,600——
2021-05-07$147.52$891.231,593,300——
2021-05-06$146.44$884.701,901,000——
2021-05-05$145.48$878.902,731,300——
2021-05-04$144.67$874.013,727,600——
2021-05-03$144.36$872.141,548,600——
2021-04-30$142.93$863.501,489,800——
2021-04-29$145.02$876.131,602,700——
2021-04-28$144.53$873.161,570,100——
2021-04-27$144.59$873.531,874,900——
2021-04-26$143.37$866.161,288,400——
2021-04-23$142.97$863.741,652,400——
2021-04-22$141.40$854.262,295,000——
2021-04-21$141.51$854.921,432,800——
2021-04-20$138.46$836.491,503,700——
2021-04-19$140.78$850.511,259,300——
2021-04-16$141.15$852.751,370,000——
2021-04-15$140.80$850.631,619,900——
2021-04-14$140.24$847.251,552,200——
2021-04-13$139.80$844.591,535,900——
2021-04-12$141.29$853.591,437,800——
2021-04-09$140.45$848.522,430,800——
2021-04-08$139.90$845.191,743,300——
2021-04-07$140.38$848.091,882,500——
2021-04-06$141.12$852.561,393,100——
2021-04-05$142.36$860.052,039,000——
2021-04-01$139.49$842.722,379,400——
2021-03-31$138.28$835.412,338,000——
2021-03-30$139.66$843.742,058,500——
2021-03-29$138.55$837.042,399,500——
2021-03-26$138.69$837.881,988,100——
2021-03-25$135.82$820.541,511,700——
2021-03-24$134.45$812.272,195,600——
2021-03-23$132.93$803.081,851,300——
2021-03-22$134.86$814.742,805,100——
2021-03-19$133.26$805.0812,545,600——
2021-03-18$136.96$827.432,707,400——
2021-03-17$138.00$833.712,593,900——
2021-03-16$136.83$826.652,427,100——
2021-03-15$139.55$843.083,192,000——
2021-03-12$140.77$845.861,759,500——
2021-03-11$139.21$836.481,844,900——
2021-03-10$139.25$836.722,313,700——
2021-03-09$136.25$818.702,805,000——
2021-03-08$139.44$837.872,174,500——
2021-03-05$137.39$825.552,382,000——
2021-03-04$134.45$807.882,390,900——
2021-03-03$135.53$814.373,315,800——
2021-03-02$133.97$805.001,936,500——
2021-03-01$134.24$806.622,858,000——
2021-02-26$130.19$782.282,539,100——
2021-02-25$130.16$782.102,635,700——
2021-02-24$132.68$797.253,035,200——
2021-02-23$130.86$786.312,963,800——
2021-02-22$130.85$786.252,533,100——
2021-02-19$127.80$767.922,662,100——
2021-02-18$125.19$752.241,513,400——
2021-02-17$125.03$751.281,302,600——
2021-02-16$125.00$751.102,167,800——
2021-02-12$123.98$744.971,586,800——
2021-02-11$123.53$742.272,285,800——
2021-02-10$121.76$731.632,988,400——
2021-02-09$119.83$720.031,857,600——
2021-02-08$120.22$722.382,548,000——
2021-02-05$121.94$732.711,983,000——
2021-02-04$120.54$724.302,184,100——
2021-02-03$119.54$718.292,133,200——
2021-02-02$120.44$723.704,883,000——
2021-02-01$121.54$730.313,054,600——
2021-01-29$117.70$707.232,444,700——
2021-01-28$118.29$710.781,537,100——
2021-01-27$114.86$690.172,062,200——
2021-01-26$120.74$725.501,140,700——
2021-01-25$121.82$731.991,598,900——
2021-01-22$124.43$747.671,405,700——
2021-01-21$125.13$751.881,348,400——
2021-01-20$125.98$756.991,698,500——
2021-01-19$125.50$754.102,144,500——
2021-01-15$123.17$740.102,590,400——
2021-01-14$124.62$748.824,047,400——
2021-01-13$125.41$753.562,344,100——
2021-01-12$128.34$771.171,479,700——
2021-01-11$126.96$762.881,490,100——
2021-01-08$126.88$762.402,695,400——
2021-01-07$129.09$775.682,585,300——
2021-01-06$126.45$759.813,083,000——
2021-01-05$120.01$721.121,217,200——
2021-01-04$118.75$713.541,947,800——