Skip to main content
Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
402.68
-17.19 (-4.09%)
At close: Jun 26, 2026, 4:00 PM EDT
407.75
+5.07 (1.26%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026410.55413.14398.12402.68402.68-4.09%4,842,297
Jun 25, 2026414.91426.00413.97419.87419.873.78%1,816,805
Jun 24, 2026405.01412.73400.51404.59404.59-0.17%2,296,721
Jun 23, 2026421.55421.55405.28405.28405.28-7.00%2,443,173
Jun 22, 2026426.98436.74422.61435.78435.783.32%2,563,498
Jun 18, 2026420.84425.92414.73421.77421.772.96%3,657,579
Jun 17, 2026414.14419.17408.00409.64409.640.47%2,235,900
Jun 16, 2026409.28415.62407.23407.71407.710.16%1,667,663
Jun 15, 2026403.08412.04402.95407.06407.064.00%2,233,833
Jun 12, 2026396.55399.13388.34391.39391.39-0.57%2,032,120
Jun 11, 2026382.00396.18378.06393.64393.644.84%2,629,717
Jun 10, 2026395.55399.83375.04375.46375.46-6.54%3,503,936
Jun 9, 2026407.00413.25386.62401.72401.72-0.35%2,280,573
Jun 8, 2026400.13406.51398.10403.14403.141.82%1,999,940
Jun 5, 2026408.55410.61393.17395.94395.94-5.42%2,521,772
Jun 4, 2026416.74421.57408.76418.61418.61-0.62%1,853,185
Jun 3, 2026420.00426.59414.66421.21421.210.86%2,147,117
Jun 2, 2026405.61419.68404.75417.62417.624.38%2,063,656
Jun 1, 2026396.08404.23393.60400.08400.08-0.13%2,326,713
May 29, 2026402.39404.28397.50400.60400.60-0.33%3,250,919
May 28, 2026403.20406.48389.00401.94401.94-1.09%2,276,966
May 27, 2026402.72406.83395.30406.37406.370.80%2,813,199
May 26, 2026400.07409.65398.00403.13403.133.01%2,833,747
May 22, 2026385.35395.21380.56391.35391.352.58%2,206,716
May 21, 2026380.00384.95377.20381.51381.510.48%1,811,604
May 20, 2026373.77382.46371.46379.69379.692.10%2,516,707
May 19, 2026372.41377.17367.64371.88371.88-2.62%2,921,749
May 18, 2026398.21398.21375.56381.87381.87-4.40%2,847,403
May 15, 2026399.32402.12395.35399.44399.44-2.12%3,253,272
May 14, 2026409.99409.99403.08408.10408.100.29%2,011,915
May 13, 2026406.17409.60400.56406.94406.941.35%2,316,810
May 12, 2026415.48415.98396.19401.53401.53-4.17%2,953,084
May 11, 2026402.04420.88396.44419.00419.004.36%3,724,672
May 8, 2026400.56406.85399.00401.51401.510.87%2,386,947
May 7, 2026419.00419.90396.21399.15398.06-5.28%3,589,987
May 6, 2026423.97423.97409.02421.39420.242.56%3,289,670
May 5, 2026397.77415.93388.26410.86409.74-2.74%6,876,488
May 4, 2026426.23434.75421.93422.44421.29-0.73%3,298,454
May 1, 2026435.00435.43422.84425.55424.39-1.72%2,478,385
Apr 30, 2026417.66434.30417.65433.01431.835.41%3,250,977
Apr 29, 2026416.86418.63407.36410.77409.65-0.56%1,932,470
Apr 28, 2026408.00416.41401.65413.07411.94-0.89%2,484,185
Apr 27, 2026425.40426.38414.20416.77415.63-1.69%2,463,879
Apr 24, 2026430.05432.34422.03423.92422.76-0.14%2,490,309
Apr 23, 2026417.23429.31416.26424.50423.342.57%2,912,108
Apr 22, 2026417.31419.47411.89413.87412.741.02%2,683,047
Apr 21, 2026410.62418.38409.13409.70408.580.52%2,022,302
Apr 20, 2026407.00409.66403.92407.57406.460.33%2,416,451
Apr 17, 2026395.26410.91394.28406.21405.103.43%2,624,651
Apr 16, 2026394.01395.96387.66392.73391.66-0.59%1,815,748
Apr 15, 2026400.44401.34389.40395.06393.98-1.70%2,266,931
Apr 14, 2026402.76407.83397.49401.90400.80-0.36%1,826,323
Apr 13, 2026403.85404.75395.18403.36402.260.09%1,818,664
Apr 10, 2026404.22407.01401.10403.00401.900.64%2,218,725
Apr 9, 2026386.00401.11385.71400.44399.353.85%2,134,511
Apr 8, 2026388.50390.97381.17385.58384.534.54%2,255,127
Apr 7, 2026363.00369.11359.71368.85367.841.36%2,185,331
Apr 6, 2026361.00364.21357.07363.89362.900.77%1,361,014
Apr 2, 2026354.32365.99351.64361.10360.11-1.22%1,424,555
Apr 1, 2026362.06368.43361.74365.56364.562.21%1,980,678
Mar 31, 2026347.29359.28346.10357.67356.694.12%2,175,054
Mar 30, 2026359.89363.92342.00343.53342.59-3.87%3,239,170
Mar 27, 2026356.58363.32355.54357.36356.380.07%2,152,352
Mar 26, 2026370.75373.38356.67357.10356.12-4.77%2,036,886
Mar 25, 2026378.47380.45372.77375.00373.980.24%2,527,428
Mar 24, 2026359.68375.93356.64374.10373.083.99%2,666,116
Mar 23, 2026362.69370.97359.56359.74358.760.82%2,618,512
Mar 20, 2026361.49367.05353.65356.80355.83-0.95%4,219,133
Mar 19, 2026353.88362.99348.85360.23359.25-0.09%2,145,058
Mar 18, 2026365.00370.38359.84360.54359.56-0.94%2,240,224
Mar 17, 2026365.73366.63355.26363.95362.960.81%1,942,323
Mar 16, 2026360.97368.00359.36361.04360.051.59%3,493,885
Mar 13, 2026351.20360.99346.00355.40354.431.94%3,581,913
Mar 12, 2026352.17355.13345.44348.64347.69-2.01%2,429,165
Mar 11, 2026361.01362.97355.40355.79354.82-1.46%2,808,179
Mar 10, 2026353.67368.29351.58361.06360.072.34%3,646,414
Mar 9, 2026343.32355.56338.25353.87351.831.76%3,409,145
Mar 6, 2026346.30353.85340.66347.75345.75-1.98%3,795,051
Mar 5, 2026351.28356.30345.77354.79352.750.09%3,220,457
Mar 4, 2026357.92360.99351.31354.46352.42-0.31%1,792,987
Mar 3, 2026362.81365.83350.75355.56353.51-5.79%2,864,213
Mar 2, 2026369.84378.07367.62377.40375.230.39%1,828,407
Feb 27, 2026366.78376.46365.30375.92373.750.35%2,169,223
Feb 26, 2026373.15374.72360.26374.59372.430.28%2,231,491
Feb 25, 2026374.18377.06368.85373.53371.38-0.27%2,300,076
Feb 24, 2026364.00377.75363.17374.56372.403.46%2,387,584
Feb 23, 2026367.12368.58359.84362.05359.96-3.03%2,920,762
Feb 20, 2026375.17378.50370.02373.38371.23-1.04%2,600,502
Feb 19, 2026379.00382.90375.74377.32375.15-0.80%2,277,373
Feb 18, 2026393.89397.00379.02380.38378.19-2.84%2,740,006
Feb 17, 2026386.78393.23384.36391.49389.240.58%2,094,528
Feb 13, 2026392.21394.50385.25389.25387.01-0.28%2,253,519
Feb 12, 2026400.00408.45388.51390.33388.08-1.45%4,603,626
Feb 11, 2026394.00401.00390.60396.09393.814.93%3,826,592
Feb 10, 2026378.95382.20375.53377.47375.300.11%1,795,277
Feb 9, 2026373.00380.52370.76377.06374.890.87%2,809,374
Feb 6, 2026359.31374.90357.69373.82371.675.40%3,106,014
Feb 5, 2026360.78362.21353.35354.67352.63-2.83%3,303,291
Feb 4, 2026365.60377.12355.00365.00362.900.68%5,131,605
Feb 3, 2026349.51375.89344.64362.53360.440.86%5,750,608