ETN - Eaton Corp plc
357.36
0.260 0.073%
Share volume: 2,152,352
Last Updated: 03-27-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$357.10
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $356.58 | $356.58 | $363.32 | $363.32 | $355.54 | $355.54 | $357.36 | $357.36 | 2,152,352 | $2,084,472.00 |
| 03-26-2026 | $370.75 | $370.75 | $373.38 | $373.38 | $356.67 | $356.67 | $357.10 | $357.10 | 2,036,886 | $2,036,886.00 |
| 03-25-2026 | $378.47 | $378.47 | $380.45 | $380.45 | $372.77 | $372.77 | $375.00 | $375.00 | 2,527,428 | $2,527,428.00 |
| 03-24-2026 | $359.68 | $359.68 | $375.93 | $375.93 | $356.64 | $356.64 | $374.10 | $374.10 | 2,666,116 | $2,666,116.00 |
| 03-23-2026 | $362.69 | $362.69 | $370.97 | $370.97 | $359.56 | $359.56 | $359.74 | $359.74 | 2,618,512 | $2,618,512.00 |
| 03-20-2026 | $361.49 | $361.49 | $367.05 | $367.05 | $353.65 | $353.65 | $356.80 | $356.80 | 4,219,133 | $4,219,133.00 |
| 03-19-2026 | $353.88 | $353.88 | $362.99 | $362.99 | $348.85 | $348.85 | $360.23 | $360.23 | 2,145,058 | $2,145,058.00 |
| 03-18-2026 | $365.00 | $365.00 | $370.38 | $370.38 | $359.84 | $359.84 | $360.54 | $360.54 | 2,240,224 | $2,240,224.00 |
| 03-17-2026 | $365.73 | $365.73 | $366.63 | $366.63 | $355.26 | $355.26 | $363.95 | $363.95 | 1,942,323 | $1,942,323.00 |
| 03-16-2026 | $360.97 | $360.97 | $368.00 | $368.00 | $359.36 | $359.36 | $361.04 | $361.04 | 3,493,885 | $3,493,885.00 |