The closing price for Eaton (ETN) on December 31 was $316.64. It was down 1.1% for the day (down 0.7% from previous close). The latest price is $404.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $316.64 | $316.64 | $316.64 | $316.64 | — |
December 31 2025 20:30 | $316.75 | $317.52 | $316.27 | $316.63 | 271,787 |
December 31 2025 19:30 | $317.91 | $318.14 | $316.78 | $316.79 | 162,633 |
December 31 2025 18:30 | $317.77 | $318.41 | $317.62 | $317.89 | 113,765 |
December 31 2025 17:30 | $318.03 | $318.32 | $317.49 | $317.83 | 88,726 |
December 31 2025 16:30 | $318.19 | $318.33 | $317.65 | $318.08 | 109,104 |
December 31 2025 15:30 | $318.13 | $318.74 | $317.44 | $318.14 | 194,461 |
December 31 2025 14:30 | $320.11 | $320.11 | $317.26 | $318.13 | 184,956 |
Daily pricing data for Eaton dates back to 6/1/1972, and may be incomplete.