ETN - Eaton Corp plc
409.7
2.130 0.520%
Share volume: 2,014,546
Last Updated: 04-21-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$407.57
2.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $410.62 | $410.62 | $418.38 | $418.38 | $409.13 | $409.13 | $409.70 | $409.70 | 2,014,546 | $2,014,546.00 |
| 04-20-2026 | $407.00 | $407.00 | $409.66 | $409.66 | $403.92 | $403.92 | $407.57 | $407.57 | 2,416,451 | $2,416,451.00 |
| 04-17-2026 | $395.26 | $395.26 | $410.91 | $410.91 | $394.28 | $394.28 | $406.21 | $406.21 | 2,624,651 | $2,624,651.00 |
| 04-16-2026 | $394.01 | $394.01 | $395.96 | $395.96 | $387.66 | $387.66 | $392.73 | $392.73 | 1,815,748 | $1,815,748.00 |
| 04-15-2026 | $400.44 | $400.44 | $401.34 | $401.34 | $389.40 | $389.40 | $395.06 | $395.06 | 2,266,931 | $2,266,931.00 |
| 04-14-2026 | $402.76 | $402.76 | $407.83 | $407.83 | $397.49 | $397.49 | $401.90 | $401.90 | 1,826,323 | $1,826,323.00 |
| 04-13-2026 | $403.85 | $403.85 | $404.75 | $404.75 | $395.18 | $395.18 | $403.36 | $403.36 | 1,818,664 | $1,818,664.00 |
| 04-10-2026 | $404.22 | $404.22 | $407.01 | $407.01 | $401.10 | $401.10 | $403.00 | $403.00 | 2,218,725 | $2,218,725.00 |
| 04-09-2026 | $386.00 | $386.00 | $401.11 | $401.11 | $385.71 | $385.71 | $400.44 | $400.44 | 2,134,511 | $2,134,511.00 |
| 04-08-2026 | $388.50 | $388.50 | $390.97 | $390.97 | $381.17 | $381.17 | $385.58 | $385.58 | 2,255,127 | $2,255,127.00 |