ETN - Eaton Corp plc
401.53
-17.470 -4.351%
Share volume: 2,879,588
Last Updated: 05-12-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$419.00
-17.47
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $415.48 | $415.48 | $415.98 | $415.98 | $396.19 | $396.19 | $401.53 | $401.53 | 2,879,588 | $2,879,588.00 |
| 05-11-2026 | $402.04 | $402.04 | $420.88 | $420.88 | $396.44 | $396.44 | $419.00 | $419.00 | 3,724,672 | $3,724,672.00 |
| 05-08-2026 | $400.56 | $400.56 | $406.85 | $406.85 | $399.00 | $399.00 | $401.51 | $401.51 | 2,386,947 | $2,386,947.00 |
| 05-07-2026 | $419.00 | $417.85 | $419.90 | $418.74 | $396.21 | $395.12 | $399.15 | $398.05 | 3,589,987 | $3,589,987.00 |
| 05-06-2026 | $423.97 | $422.80 | $423.97 | $422.80 | $409.02 | $407.89 | $421.39 | $420.23 | 3,289,670 | $3,289,670.00 |
| 05-05-2026 | $397.77 | $396.67 | $415.93 | $414.78 | $388.26 | $387.19 | $410.86 | $409.73 | 6,876,488 | $6,876,488.00 |
| 05-04-2026 | $426.23 | $425.06 | $434.75 | $433.55 | $421.93 | $420.77 | $422.44 | $421.28 | 3,298,454 | $3,298,454.00 |
| 05-01-2026 | $435.00 | $435.00 | $435.43 | $435.43 | $422.84 | $422.84 | $425.55 | $425.55 | 2,478,385 | $2,478,385.00 |
| 04-30-2026 | $417.66 | $417.66 | $434.30 | $434.30 | $417.65 | $417.65 | $433.01 | $433.01 | 3,250,977 | $3,250,977.00 |
| 04-29-2026 | $416.86 | $416.86 | $418.63 | $418.63 | $407.36 | $407.36 | $410.77 | $410.77 | 1,932,470 | $1,932,470.00 |