Eaton Corp plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	379.96	380.65	362.57	368.99	368.99	3,851,630
2026-10-21	392.06	395.86	388.31	393.94	393.94	2,341,300
2026-10-20	381.00	388.71	372.79	381.98	381.98	2,822,100
2026-10-19	400.00	400.00	390.72	391.50	391.50	3,146,400
2026-10-16	399.11	403.73	390.05	391.25	391.25	3,101,500
2026-10-15	395.12	403.69	386.01	402.48	402.48	4,689,500
2026-10-14	423.23	425.03	404.40	408.85	408.85	3,207,900
2026-10-13	421.00	430.96	417.00	428.31	428.31	1,762,800
2026-10-12	427.66	433.95	424.65	426.69	426.69	1,292,800
2026-10-09	425.13	431.12	420.00	429.65	429.65	1,633,000
2026-10-08	426.80	439.01	421.42	424.51	424.51	2,535,200
2026-10-07	435.10	439.51	423.83	431.33	431.33	1,730,000
2026-10-06	436.40	446.73	434.02	445.09	445.09	1,592,900
2026-10-05	436.48	439.76	431.38	432.60	432.60	1,426,700
2026-10-02	446.56	452.00	433.65	436.11	436.11	2,093,600
2026-10-01	429.63	439.64	423.00	437.28	437.28	1,606,300
2026-09-30	434.00	434.75	428.00	429.71	429.71	1,862,100
2026-09-29	436.62	437.05	430.56	433.27	433.27	1,957,400
2026-09-28	437.71	441.94	423.83	431.41	431.41	2,367,400
2026-09-25	444.40	447.33	436.18	439.98	439.98	1,416,900
2026-09-24	429.36	441.38	427.96	440.00	440.00	1,362,000
2026-09-23	442.56	443.49	436.10	438.76	438.76	1,787,100
2026-09-22	434.67	443.64	433.18	442.49	442.49	1,875,200

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.