Eaton Corp Plc (ETN)

Historical Prices For Eaton Corp Plc (ETN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	354.95	356.52	345.27	349.14	2,386,268	349.14
8/28/2025	353.66	357.15	352.67	355.34	1,773,046	355.34
8/27/2025	350.96	353.68	350.00	351.40	1,434,462	351.40
8/26/2025	346.30	353.13	345.71	352.02	1,995,003	352.02
8/25/2025	349.31	350.13	345.72	345.76	1,251,472	345.76
8/22/2025	346.70	353.08	345.10	347.61	1,965,144	347.61
8/21/2025	345.19	348.61	344.29	345.38	1,455,302	345.38
8/20/2025	344.04	347.56	339.26	346.22	2,454,477	346.22
8/19/2025	352.72	353.50	347.24	349.00	1,870,004	349.00
8/18/2025	349.87	354.05	348.71	353.50	1,158,507	353.50
8/15/2025	355.00	355.00	350.27	351.03	1,899,902	351.03
8/14/2025	353.63	358.69	352.03	355.10	1,895,584	355.10
8/13/2025	364.20	365.20	351.78	357.49	2,751,440	357.49
8/12/2025	361.69	363.61	358.84	363.30	2,489,053	363.30
8/11/2025	362.40	363.25	358.01	360.11	2,850,262	360.11
8/08/2025	362.00	364.12	359.40	362.84	2,139,606	362.84
8/07/2025	360.00	361.29	354.00	360.16	3,057,892	360.16
8/06/2025	358.60	362.67	354.33	358.16	4,507,037	357.12
8/05/2025	360.94	363.79	353.70	356.45	7,067,073	355.42
8/04/2025	383.71	386.52	382.61	384.76	2,741,464	383.64
8/01/2025	374.51	383.00	373.05	381.29	2,417,153	380.18
7/31/2025	390.13	396.28	384.12	384.72	2,899,304	383.60
7/30/2025	392.09	393.85	387.26	390.09	2,777,618	388.96
7/29/2025	394.26	395.62	387.06	390.01	1,776,825	388.88
7/28/2025	399.56	399.56	391.52	392.76	2,334,604	391.62
7/25/2025	388.00	393.07	387.80	392.17	2,107,368	391.03
7/24/2025	382.00	386.17	380.24	384.90	1,658,914	383.78
7/23/2025	376.50	382.20	375.85	380.24	2,355,296	379.14
7/22/2025	372.10	373.86	365.00	372.65	1,805,233	371.57
7/21/2025	379.70	379.90	373.56	373.66	2,445,114	372.57
7/18/2025	382.73	384.51	378.00	378.62	2,941,052	377.52
7/17/2025	375.87	380.81	374.95	380.72	3,687,727	379.61
7/16/2025	362.12	364.31	356.72	362.89	1,756,398	361.84
7/15/2025	369.74	371.14	361.50	362.11	2,061,898	361.06
7/14/2025	358.79	361.15	357.10	360.29	1,179,710	359.24
7/11/2025	356.94	361.65	353.80	360.62	1,698,329	359.57
7/10/2025	360.21	361.71	345.74	357.64	2,809,569	356.60
7/09/2025	360.27	360.38	356.07	359.78	1,196,580	358.74
7/08/2025	359.98	360.80	353.98	356.98	1,739,431	355.94
7/07/2025	362.22	363.18	354.93	358.49	1,800,691	357.45
7/03/2025	359.11	363.42	358.35	362.22	1,088,137	361.17
7/02/2025	355.21	357.95	353.45	358.19	1,787,577	357.15
7/01/2025	355.78	357.38	350.06	355.04	2,407,847	354.01
6/30/2025	353.84	358.29	352.16	356.99	2,212,913	355.95
6/27/2025	353.37	357.60	351.63	353.23	3,704,378	352.20
6/26/2025	343.67	349.23	342.21	348.14	2,284,675	347.13
6/25/2025	346.35	347.43	341.79	342.35	1,929,820	341.36
6/24/2025	335.30	345.15	335.30	343.26	2,977,883	342.26
6/23/2025	331.32	333.45	324.38	332.95	1,397,842	331.98
6/20/2025	335.66	338.00	330.79	331.23	4,407,219	330.27
6/18/2025	329.85	338.16	329.80	334.86	2,969,144	333.89
6/17/2025	336.63	338.35	329.82	330.51	1,870,570	329.55
6/16/2025	330.09	339.70	328.30	338.01	3,393,115	337.03
6/13/2025	324.49	328.42	322.31	323.66	1,565,427	322.72
6/12/2025	322.98	331.45	322.45	330.34	1,777,272	329.38
6/11/2025	323.86	327.87	320.31	325.71	1,424,015	324.76
6/10/2025	327.50	327.50	318.76	324.24	1,882,176	323.30
6/09/2025	332.01	333.36	325.46	325.81	1,621,763	324.86
6/06/2025	331.20	333.50	329.77	331.45	2,206,483	330.49
6/05/2025	328.87	328.93	324.44	326.48	1,600,939	325.53
6/04/2025	327.00	329.68	325.53	327.08	1,669,484	326.13
6/03/2025	322.96	327.66	321.09	325.84	1,979,029	324.89
6/02/2025	319.48	319.92	311.90	318.86	1,929,133	317.93