The highest closing price for Eaton (ETN) last month was $459.96, on August 12. It was down 2.7% for the month. The latest price is $422.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $403.00 | $406.98 | $399.75 | $401.88 | 2,165,900 |
August 28 2026 | $417.50 | $419.03 | $402.31 | $402.78 | 1,822,900 |
August 27 2026 | $427.62 | $427.96 | $415.21 | $416.04 | 1,621,800 |
August 26 2026 | $411.97 | $420.93 | $409.78 | $419.44 | 1,792,900 |
August 25 2026 | $418.33 | $419.99 | $407.47 | $409.20 | 1,521,400 |
August 24 2026 | $415.23 | $417.99 | $406.95 | $408.67 | 1,573,400 |
August 21 2026 | $419.50 | $423.51 | $416.21 | $419.20 | 1,749,400 |
August 20 2026 | $422.05 | $425.42 | $415.15 | $415.29 | 1,684,300 |
August 19 2026 | $435.12 | $436.95 | $417.22 | $424.67 | 1,748,600 |
August 18 2026 | $444.19 | $444.89 | $428.90 | $431.33 | 2,120,700 |
August 17 2026 | $458.96 | $458.96 | $449.00 | $455.40 | 1,605,300 |
August 14 2026 | $453.76 | $456.67 | $449.01 | $451.51 | 1,401,000 |
August 13 2026 | $459.31 | $459.38 | $452.50 | $453.33 | 1,565,100 |
August 12 2026 | $476.02 | $478.00 | $459.03 | $459.96 | 1,663,000 |
August 11 2026 | $446.97 | $463.75 | $446.50 | $459.29 | 1,840,300 |
August 10 2026 | $453.90 | $453.93 | $444.07 | $444.96 | 1,394,600 |
August 07 2026 | $451.77 | $455.82 | $444.55 | $448.68 | 1,721,700 |
August 06 2026 | $443.86 | $456.66 | $440.92 | $447.09 | 1,753,600 |
August 05 2026 | $444.11 | $452.39 | $442.58 | $446.18 | 2,178,300 |
August 04 2026 | $450.18 | $450.85 | $433.23 | $443.68 | 3,028,300 |
August 03 2026 | $412.92 | $437.68 | $409.14 | $437.15 | 3,635,400 |
Daily pricing data for Eaton dates back to 6/1/1972, and may be incomplete.