ETN - Eaton Corp plc
361.1
-4.460 -1.235%
Share volume: 1,423,304
Last Updated: 04-02-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$365.56
-4.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $354.32 | $354.32 | $365.99 | $365.99 | $351.64 | $351.64 | $361.10 | $361.10 | 1,423,304 | $1,423,304.00 |
| 04-01-2026 | $362.06 | $362.06 | $368.43 | $368.43 | $361.74 | $361.74 | $365.56 | $365.56 | 1,980,678 | $1,980,678.00 |
| 03-31-2026 | $347.29 | $347.29 | $359.28 | $359.28 | $346.10 | $346.10 | $357.67 | $357.67 | 2,175,054 | $2,175,054.00 |
| 03-30-2026 | $359.89 | $359.89 | $363.92 | $363.92 | $342.00 | $342.00 | $343.53 | $343.53 | 3,239,170 | $3,239,170.00 |
| 03-27-2026 | $356.58 | $356.58 | $363.32 | $363.32 | $355.54 | $355.54 | $357.36 | $357.36 | 2,152,352 | $2,152,352.00 |
| 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 |