ETN - Eaton Corp plc
347.75
-7.040 -2.024%
Share volume: 3,795,051
Last Updated: 03-06-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$354.79
-7.04
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $346.30 | $346.30 | $353.85 | $353.85 | $340.66 | $340.66 | $347.75 | $347.75 | 3,795,051 | $3,792,008.00 |
| 03-05-2026 | $351.28 | $351.28 | $356.30 | $356.30 | $345.77 | $345.77 | $354.79 | $354.79 | 3,220,457 | $3,220,457.00 |
| 03-04-2026 | $357.92 | $357.92 | $360.99 | $360.99 | $351.31 | $351.31 | $354.46 | $354.46 | 1,792,987 | $1,792,987.00 |
| 03-03-2026 | $362.81 | $362.81 | $365.83 | $365.83 | $350.75 | $350.75 | $355.56 | $355.56 | 2,864,213 | $2,864,213.00 |
| 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 |