5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-10.57%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
+1.83%
YEAR-TO-DATE PERFORMANCE
+1.70%
1 YEAR PERFORMANCE
-9.08%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $338.89 | $337.66 (-0.36%) | $341.42 | $336.00 | 1.83 M | $131.28 B |
| 12/04/2025 | $335.48 | $338.93 (1.03%) | $340.90 | $332.50 | 2.35 M | $131.78 B |
| 12/03/2025 | $330.50 | $335.57 (1.53%) | $336.20 | $323.57 | 3.08 M | $130.47 B |
| 12/02/2025 | $343.50 | $333.11 (-3.02%) | $343.78 | $332.88 | 3.85 M | $129.51 B |
| 12/01/2025 | $342.65 | $339.71 (-0.86%) | $343.89 | $338.40 | 2.25 M | $132.08 B |
| 11/28/2025 | $344.40 | $345.89 (0.43%) | $347.89 | $341.64 | 935.12 K | $134.48 B |
| 11/26/2025 | $338.55 | $341.69 (0.93%) | $344.60 | $337.18 | 2.47 M | $132.85 B |
| 11/25/2025 | $329.99 | $336.65 (2.02%) | $339.07 | $324.71 | 3.97 M | $130.89 B |
| 11/24/2025 | $334.73 | $330.43 (-1.28%) | $335.64 | $329.27 | 3.67 M | $128.47 B |
| 11/21/2025 | $329.04 | $331.71 (0.81%) | $332.22 | $320.20 | 4.40 M | $128.97 B |
| 11/20/2025 | $356.38 | $328.19 (-7.91%) | $357.78 | $326.95 | 4.55 M | $127.60 B |
| 11/19/2025 | $339.97 | $345.65 (1.67%) | $346.22 | $338.68 | 2.65 M | $134.39 B |
| 11/18/2025 | $340.33 | $338.29 (-0.6%) | $343.00 | $335.10 | 3.16 M | $131.53 B |
| 11/17/2025 | $351.96 | $342.75 (-2.62%) | $353.49 | $339.84 | 3.02 M | $133.26 B |
| 11/14/2025 | $350.00 | $352.39 (0.68%) | $361.00 | $347.00 | 3.39 M | $137.01 B |
| 11/13/2025 | $367.09 | $354.07 (-3.55%) | $368.48 | $352.37 | 2.76 M | $137.66 B |
| 11/12/2025 | $368.01 | $369.40 (0.38%) | $372.00 | $366.37 | 1.96 M | $143.62 B |
| 11/11/2025 | $377.23 | $367.91 (-2.47%) | $380.00 | $366.75 | 3.10 M | $143.04 B |
| 11/10/2025 | $380.92 | $379.57 (-0.35%) | $382.56 | $372.40 | 1.80 M | $147.58 B |
| 11/07/2025 | $371.05 | $373.77 (0.73%) | $376.07 | $364.20 | 2.60 M | $145.32 B |
| 11/06/2025 | $384.07 | $377.40 (-1.74%) | $386.61 | $373.85 | 2.24 M | $146.73 B |
| 11/05/2025 | $377.61 | $385.44 (2.07%) | $394.14 | $376.66 | 3.08 M | $149.86 B |
| 11/04/2025 | $360.63 | $377.72 (4.74%) | $382.63 | $352.10 | 7.55 M | $146.86 B |
| 11/03/2025 | $385.11 | $386.57 (0.38%) | $387.39 | $378.25 | 3.25 M | $150.30 B |
| 10/31/2025 | $386.02 | $381.56 (-1.16%) | $393.59 | $379.22 | 2.41 M | $148.96 B |
| 10/30/2025 | $384.49 | $383.09 (-0.36%) | $390.11 | $379.26 | 3.11 M | $149.86 B |
| 10/29/2025 | $376.88 | $387.75 (2.88%) | $390.00 | $376.28 | 2.25 M | $151.69 B |
| 10/28/2025 | $379.86 | $376.01 (-1.01%) | $381.06 | $373.43 | 1.55 M | $147.10 B |
| 10/27/2025 | $381.00 | $379.74 (-0.33%) | $381.00 | $376.53 | 1.77 M | $148.55 B |
| 10/24/2025 | $379.14 | $376.29 (-0.75%) | $381.31 | $376.12 | 1.65 M | $147.20 B |
| 10/23/2025 | $361.36 | $372.40 (3.06%) | $373.82 | $361.36 | 1.60 M | $145.68 B |
| 10/22/2025 | $378.09 | $360.60 (-4.63%) | $379.58 | $353.56 | 4.03 M | $141.07 B |
| 10/21/2025 | $377.64 | $373.46 (-1.11%) | $378.46 | $371.44 | 2.34 M | $146.10 B |
| 10/20/2025 | $375.62 | $377.69 (0.55%) | $379.02 | $374.60 | 1.33 M | $147.75 B |
| 10/17/2025 | $373.40 | $373.30 (-0.03%) | $379.01 | $370.26 | 1.73 M | $146.03 B |
| 10/16/2025 | $385.89 | $375.59 (-2.67%) | $386.67 | $372.15 | 1.60 M | $146.93 B |
| 10/15/2025 | $379.74 | $381.72 (0.52%) | $385.96 | $375.40 | 1.59 M | $149.33 B |
| 10/14/2025 | $368.73 | $374.35 (1.52%) | $379.15 | $364.36 | 1.67 M | $146.45 B |
| 10/13/2025 | $374.73 | $375.37 (0.17%) | $379.19 | $372.83 | 2.09 M | $146.84 B |
| 10/10/2025 | $379.36 | $369.08 (-2.71%) | $387.62 | $369.08 | 2.16 M | $144.38 B |
| 10/09/2025 | $381.58 | $377.19 (-1.15%) | $381.87 | $373.29 | 1.72 M | $147.56 B |
| 10/08/2025 | $372.63 | $376.70 (1.09%) | $378.94 | $370.22 | 2.17 M | $147.37 B |
| 10/07/2025 | $382.00 | $370.94 (-2.9%) | $384.86 | $367.49 | 2.32 M | $145.11 B |
| 10/06/2025 | $380.00 | $380.02 (0.01%) | $385.67 | $377.56 | 1.85 M | $148.66 B |
| 10/03/2025 | $377.80 | $373.46 (-1.15%) | $378.04 | $371.61 | 1.37 M | $146.10 B |
| 10/02/2025 | $376.07 | $376.76 (0.18%) | $381.58 | $370.80 | 1.78 M | $147.39 B |
| 10/01/2025 | $369.66 | $373.84 (1.13%) | $378.03 | $369.09 | 1.59 M | $146.25 B |
| 09/30/2025 | $366.45 | $374.25 (2.13%) | $374.99 | $366.45 | 1.81 M | $146.41 B |
| 09/29/2025 | $370.01 | $367.15 (-0.77%) | $370.98 | $367.02 | 1.47 M | $143.63 B |
| 09/26/2025 | $365.01 | $365.58 (0.16%) | $366.51 | $360.27 | 1.63 M | $143.01 B |
| 09/25/2025 | $366.86 | $364.74 (-0.58%) | $368.16 | $360.34 | 2.03 M | $142.69 B |
| 09/24/2025 | $369.82 | $372.21 (0.65%) | $373.62 | $368.22 | 2.29 M | $145.61 B |
| 09/23/2025 | $381.76 | $368.52 (-3.47%) | $382.00 | $366.06 | 2.78 M | $144.17 B |
| 09/22/2025 | $374.08 | $378.31 (1.13%) | $382.92 | $371.92 | 2.40 M | $147.99 B |
| 09/19/2025 | $373.60 | $374.50 (0.24%) | $375.36 | $369.98 | 3.48 M | $146.50 B |
| 09/18/2025 | $366.98 | $371.27 (1.17%) | $374.06 | $364.45 | 1.86 M | $145.24 B |
| 09/17/2025 | $370.59 | $363.35 (-1.95%) | $371.46 | $359.28 | 3.48 M | $142.14 B |
| 09/16/2025 | $378.00 | $371.19 (-1.8%) | $378.98 | $369.65 | 2.25 M | $145.21 B |
| 09/15/2025 | $370.02 | $375.54 (1.49%) | $378.16 | $369.19 | 3.03 M | $146.91 B |
| 09/12/2025 | $359.93 | $365.90 (1.66%) | $367.68 | $358.78 | 3.11 M | $143.14 B |
| 09/11/2025 | $363.68 | $360.08 (-0.99%) | $365.31 | $359.38 | 2.25 M | $140.86 B |
| 09/10/2025 | $359.59 | $362.25 (0.74%) | $365.43 | $357.00 | 3.48 M | $141.71 B |
| 09/09/2025 | $349.94 | $348.23 (-0.49%) | $350.27 | $343.64 | 1.76 M | $136.23 B |
| 09/08/2025 | $350.00 | $349.49 (-0.15%) | $352.58 | $347.77 | 1.63 M | $136.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
