ETN - Eaton Corp plc
355.56
-21.840 -6.142%
Share volume: 2,834,354
Last Updated: 03-03-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$377.40
-21.84
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $362.81 | $362.81 | $365.83 | $365.83 | $350.75 | $350.75 | $355.56 | $355.56 | 2,834,354 | $2,834,354.00 |
| 03-02-2026 | $369.84 | $369.84 | $378.07 | $378.07 | $367.62 | $367.62 | $377.40 | $377.40 | 1,828,407 | $1,828,407.00 |
| 02-27-2026 | $366.78 | $366.78 | $376.46 | $376.46 | $365.30 | $365.30 | $375.92 | $375.92 | 2,169,223 | $2,169,223.00 |
| 02-26-2026 | $373.15 | $373.15 | $374.72 | $374.72 | $360.26 | $360.26 | $374.59 | $374.59 | 2,231,491 | $2,231,491.00 |
| 02-25-2026 | $374.18 | $374.18 | $377.06 | $377.06 | $368.85 | $368.85 | $373.53 | $373.53 | 2,300,076 | $2,300,076.00 |
| 02-24-2026 | $364.00 | $364.00 | $377.75 | $377.75 | $363.17 | $363.17 | $374.56 | $374.56 | 2,387,584 | $2,387,584.00 |
| 02-23-2026 | $367.12 | $367.12 | $368.58 | $368.58 | $359.84 | $359.84 | $362.05 | $362.05 | 2,920,762 | $2,920,762.00 |
| 02-20-2026 | $375.17 | $375.17 | $378.50 | $378.50 | $370.02 | $370.02 | $373.38 | $373.38 | 2,600,502 | $2,600,502.00 |
| 02-19-2026 | $379.00 | $379.00 | $382.90 | $382.90 | $375.74 | $375.74 | $377.32 | $377.32 | 2,277,373 | $2,277,373.00 |
| 02-18-2026 | $393.89 | $393.89 | $397.00 | $397.00 | $379.02 | $379.02 | $380.38 | $380.38 | 2,740,006 | $2,740,006.00 |