Skip to main content
Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
413.07
-3.70 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
414.97
+1.90 (0.46%)
Pre-market: Apr 29, 2026, 4:18 AM EDT

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026408.00416.41401.65413.07413.07-0.89%2,482,206
Apr 27, 2026425.40426.38414.20416.77416.77-1.69%2,360,566
Apr 24, 2026430.05432.34422.03423.92423.92-0.14%2,458,703
Apr 23, 2026417.23429.31416.26424.50424.502.57%2,878,363
Apr 22, 2026417.31419.47411.89413.87413.871.02%2,601,776
Apr 21, 2026410.62418.38409.13409.70409.700.52%2,014,538
Apr 20, 2026407.00409.66403.92407.57407.570.33%2,284,775
Apr 17, 2026395.26410.91394.28406.21406.213.43%2,565,313
Apr 16, 2026394.01395.96387.66392.73392.73-0.59%1,710,252
Apr 15, 2026400.44401.34389.40395.06395.06-1.70%2,263,194
Apr 14, 2026402.76407.83397.49401.90401.90-0.36%1,824,625
Apr 13, 2026403.85404.75395.18403.36403.360.09%1,817,405
Apr 10, 2026404.22407.01401.10403.00403.000.64%2,217,840
Apr 9, 2026386.00401.11385.71400.44400.443.85%2,132,042
Apr 8, 2026388.50390.97381.17385.58385.584.54%2,223,793
Apr 7, 2026363.00369.11359.71368.85368.851.36%1,812,972
Apr 6, 2026361.00364.21357.07363.89363.890.77%1,343,438
Apr 2, 2026354.32365.99351.64361.10361.10-1.22%1,418,603
Apr 1, 2026362.06368.43361.74365.56365.562.21%1,979,887
Mar 31, 2026347.29359.28346.10357.67357.674.12%2,162,333
Mar 30, 2026359.89363.92342.00343.53343.53-3.87%3,226,846
Mar 27, 2026356.58363.32355.54357.36357.360.07%2,084,380
Mar 26, 2026370.75373.38356.67357.10357.10-4.77%2,023,784
Mar 25, 2026378.47380.45372.77375.00375.000.24%2,481,099
Mar 24, 2026359.68375.93356.64374.10374.103.99%2,663,520
Mar 23, 2026362.69370.97359.56359.74359.740.82%2,601,514
Mar 20, 2026361.49367.05353.65356.80356.80-0.95%4,134,638
Mar 19, 2026353.88362.99348.85360.23360.23-0.09%2,143,012
Mar 18, 2026365.00370.38359.84360.54360.54-0.94%2,227,798
Mar 17, 2026365.73366.63355.26363.95363.950.81%1,916,086
Mar 16, 2026360.97368.00359.36361.04361.041.59%3,460,401
Mar 13, 2026351.20360.99346.00355.40355.401.94%3,581,022
Mar 12, 2026352.17355.13345.44348.64348.64-2.01%2,428,278
Mar 11, 2026361.01362.97355.40355.79355.79-1.46%2,639,380
Mar 10, 2026353.67368.29351.58361.06361.062.03%3,643,377
Mar 9, 2026343.32355.56338.25353.87352.771.76%3,352,046
Mar 6, 2026346.30353.85340.66347.75346.67-1.98%3,795,051
Mar 5, 2026351.28356.30345.77354.79353.690.09%3,220,457
Mar 4, 2026357.92360.99351.31354.46353.36-0.31%1,792,987
Mar 3, 2026362.81365.83350.75355.56354.45-5.79%2,864,213
Mar 2, 2026369.84378.07367.62377.40376.230.39%1,828,407
Feb 27, 2026366.78376.46365.30375.92374.750.36%2,169,223
Feb 26, 2026373.15374.72360.26374.59373.430.28%2,231,491
Feb 25, 2026374.18377.06368.85373.53372.37-0.27%2,300,076
Feb 24, 2026364.00377.75363.17374.56373.403.46%2,387,584
Feb 23, 2026367.12368.58359.84362.05360.92-3.03%2,920,762
Feb 20, 2026375.17378.50370.02373.38372.22-1.04%2,600,502
Feb 19, 2026379.00382.90375.74377.32376.15-0.80%2,277,373
Feb 18, 2026393.89397.00379.02380.38379.20-2.84%2,740,006
Feb 17, 2026386.78393.23384.36391.49390.270.58%2,094,528
Feb 13, 2026392.21394.50385.25389.25388.04-0.28%2,253,519
Feb 12, 2026400.00408.45388.51390.33389.12-1.45%4,603,626
Feb 11, 2026394.00401.00390.60396.09394.864.93%3,826,592
Feb 10, 2026378.95382.20375.53377.47376.300.11%1,795,277
Feb 9, 2026373.00380.52370.76377.06375.890.87%2,809,374
Feb 6, 2026359.31374.90357.69373.82372.665.40%3,106,014
Feb 5, 2026360.78362.21353.35354.67353.57-2.83%3,303,291
Feb 4, 2026365.60377.12355.00365.00363.870.68%5,131,605
Feb 3, 2026349.51375.89344.64362.53361.400.86%5,853,542
Feb 2, 2026351.18361.33350.35359.44358.322.28%3,867,541
Jan 30, 2026350.86355.41347.03351.42350.33-0.83%4,261,138
Jan 29, 2026355.18360.63350.36354.37353.272.03%4,065,394
Jan 28, 2026341.04349.23340.00347.32346.241.80%3,072,496
Jan 27, 2026332.70341.96329.23341.19340.132.68%2,814,670
Jan 26, 2026331.22333.63327.50332.28331.250.32%2,812,922
Jan 23, 2026335.62336.77330.68331.22330.19-0.84%2,235,595
Jan 22, 2026342.12343.00331.61334.04333.00-1.16%2,549,038
Jan 21, 2026340.01342.59334.44337.96336.910.11%3,426,505
Jan 20, 2026337.78344.70336.50337.59336.54-1.79%2,869,755
Jan 16, 2026343.45349.60340.57343.75342.683.09%3,768,483
Jan 15, 2026336.52341.14332.54333.46332.420.70%2,127,499
Jan 14, 2026331.07334.47328.23331.14330.11-0.37%2,147,956
Jan 13, 2026329.87334.00329.76332.38331.351.00%2,524,530
Jan 12, 2026323.09330.17323.09329.10328.081.41%2,166,800
Jan 9, 2026322.15325.22320.79324.51323.501.23%2,690,172
Jan 8, 2026320.11320.86315.78320.58319.58-0.65%4,582,274
Jan 7, 2026333.00333.27320.57322.67321.67-3.09%3,166,098
Jan 6, 2026322.33333.07315.76332.97331.933.32%3,246,617
Jan 5, 2026324.41330.94321.93322.26321.26-1.54%3,381,725
Jan 2, 2026323.21328.21321.22327.31326.292.76%2,559,976
Dec 31, 2025322.00322.00318.13318.51317.52-0.73%1,553,864
Dec 30, 2025321.48322.28320.05320.86319.86-0.18%1,727,311
Dec 29, 2025322.34325.43320.67321.45320.45-0.22%1,948,928
Dec 26, 2025323.28323.53321.32322.17321.17-0.46%1,100,854
Dec 24, 2025323.42324.07321.15323.67322.660.27%766,455
Dec 23, 2025319.66324.21319.20322.81321.810.76%2,197,116
Dec 22, 2025322.61322.77318.27320.39319.390.81%2,080,366
Dec 19, 2025315.68320.71315.45317.80316.810.59%7,357,343
Dec 18, 2025322.04323.08314.00315.95314.970.04%3,826,602
Dec 17, 2025329.25331.12311.92315.82314.84-4.28%7,694,386
Dec 16, 2025333.22334.31326.71329.93328.90-0.98%2,527,409
Dec 15, 2025334.50336.04331.72333.21332.170.37%2,568,954
Dec 12, 2025349.17349.98329.40331.98330.95-5.25%3,921,907
Dec 11, 2025350.51351.14341.56350.36349.27-0.87%2,405,623
Dec 10, 2025343.87354.37342.21353.45352.353.42%2,554,134
Dec 9, 2025344.09348.64341.55341.76340.70-0.47%2,149,666
Dec 8, 2025337.45345.69336.13343.39342.321.70%3,734,210
Dec 5, 2025338.89341.42336.00337.66336.61-0.37%1,845,606
Dec 4, 2025335.48340.90332.50338.93337.881.00%2,351,829
Dec 3, 2025330.50336.20323.57335.57334.530.74%3,079,383