NYSE : ETN
Eaton Corporation plc — Price history
Industrials · Specialty Industrial Machinery · Ireland
Last price 369.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 143.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eaton Corporation plc (ETN) closed at 365.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 373.92 | 377.89 | 365.08 | 365.89 | 2,083,806 | -1.10% |
| 2026-10-30 | 373.65 | 382.235 | 364.84 | 369.97 | 3,641,992 | -6.03% |
| 2026-10-29 | 385.56 | 398.475 | 384.31 | 393.72 | 2,193,607 | +0.21% |
| 2026-10-28 | 397.38 | 399.3 | 388.22 | 392.88 | 2,726,641 | +2.26% |
| 2026-10-27 | 379.41 | 386.3 | 374.75 | 384.2 | 2,711,913 | +3.30% |
| 2026-10-26 | 369.76 | 375.67 | 365 | 371.92 | 1,998,246 | +1.59% |
| 2026-10-23 | 362.49 | 371.31 | 358.51 | 366.11 | 2,266,921 | -0.78% |
| 2026-10-22 | 379.96 | 380.65 | 362.49 | 368.99 | 3,853,595 | -6.33% |
| 2026-10-21 | 392.06 | 395.86 | 388.31 | 393.94 | 2,342,262 | +3.13% |
| 2026-10-20 | 381 | 388.71 | 372.79 | 381.98 | 2,824,054 | -2.43% |
| 2026-10-19 | 400 | 400 | 390.72 | 391.5 | 3,146,639 | +0.06% |
| 2026-10-16 | 399.11 | 403.725 | 390.05 | 391.25 | 3,089,387 | -2.79% |
| 2026-10-15 | 395.12 | 403.69 | 386.01 | 402.48 | 4,685,088 | -1.56% |
| 2026-10-14 | 423.23 | 425.025 | 404.4 | 408.85 | 3,206,057 | -4.54% |
| 2026-10-13 | 421 | 430.96 | 417 | 428.31 | 1,696,698 | +0.38% |
| 2026-10-12 | 427.66 | 433.95 | 424.65 | 426.69 | 1,288,611 | -0.69% |
| 2026-10-09 | 425.13 | 431.12 | 420 | 429.65 | 1,632,575 | +1.21% |
| 2026-10-08 | 426.8 | 439.01 | 421.415 | 424.51 | 2,529,777 | -1.58% |
| 2026-10-07 | 435.1 | 439.505 | 423.833 | 431.33 | 1,728,669 | -3.09% |
| 2026-10-06 | 436.4 | 446.725 | 434.02 | 445.09 | 1,589,449 | +2.89% |
| 2026-10-05 | 436.48 | 439.76 | 431.38 | 432.6 | 1,425,465 | -0.80% |
| 2026-10-02 | 446.56 | 452 | 433.65 | 436.11 | 2,078,724 | -0.27% |
| 2026-10-01 | 429.63 | 439.64 | 423 | 437.28 | 1,605,442 | +1.76% |
| 2026-09-30 | 434 | 434.75 | 428 | 429.71 | 1,861,682 | -0.82% |
| 2026-09-29 | 436.62 | 437.05 | 430.56 | 433.27 | 1,743,951 | +0.43% |
| 2026-09-28 | 437.71 | 441.94 | 423.83 | 431.41 | 2,337,968 | -1.95% |
| 2026-09-25 | 444.4 | 447.33 | 436.175 | 439.98 | 1,410,300 | +0.00% |
| 2026-09-24 | 429.36 | 441.38 | 427.96 | 440 | 1,336,723 | +0.28% |
| 2026-09-23 | 442.56 | 443.49 | 436.095 | 438.76 | 1,777,720 | -0.84% |
| 2026-09-22 | 434.67 | 443.64 | 433.18 | 442.49 | 1,869,174 | +1.62% |
| 2026-09-21 | 430.21 | 438.255 | 426.06 | 435.43 | 2,193,697 | +2.51% |
| 2026-09-18 | 411.48 | 425.34 | 410.925 | 424.77 | 4,566,769 | +3.74% |
| 2026-09-17 | 415.08 | 418.86 | 408.73 | 409.46 | 2,601,150 | +2.93% |
| 2026-09-16 | 397.65 | 403.323 | 393.6 | 397.8 | 1,809,237 | +1.38% |
| 2026-09-15 | 398.8 | 400.27 | 389.4 | 392.4 | 2,688,354 | -0.19% |
| 2026-09-14 | 393.01 | 400.659 | 387 | 393.16 | 3,181,639 | -7.57% |
| 2026-09-11 | 415.4 | 427.14 | 414 | 425.37 | 1,537,357 | +3.96% |
| 2026-09-10 | 410 | 414.37 | 405.7 | 409.15 | 1,513,165 | -1.46% |
| 2026-09-09 | 420.05 | 424.225 | 415.16 | 415.22 | 1,766,037 | -1.64% |
| 2026-09-08 | 423.68 | 430.25 | 419.5 | 422.13 | 2,032,261 | +2.75% |
| 2026-09-04 | 400.9 | 411.235 | 400.05 | 410.85 | 1,889,724 | +3.46% |
| 2026-09-03 | 390.03 | 397.87 | 384.77 | 397.12 | 1,477,441 | +1.60% |
| 2026-09-02 | 391.275 | 394.89 | 386 | 390.85 | 1,631,294 | +0.04% |
| 2026-09-01 | 397.99 | 401 | 387 | 390.71 | 2,022,777 | -2.78% |
| 2026-08-31 | 403 | 406.98 | 399.75 | 401.88 | 2,166,669 | -0.22% |
| 2026-08-28 | 417.5 | 419.03 | 402.31 | 402.78 | 1,824,615 | -3.19% |
| 2026-08-27 | 427.62 | 427.96 | 415.21 | 416.04 | 1,622,827 | -0.81% |
| 2026-08-26 | 411.97 | 420.93 | 409.775 | 419.44 | 1,794,247 | +2.50% |
| 2026-08-25 | 418.33 | 419.99 | 407.47 | 409.2 | 1,521,611 | +0.13% |
| 2026-08-24 | 415.23 | 417.99 | 406.95 | 408.67 | 1,574,117 | -2.51% |
| 2026-08-21 | 419.5 | 423.51 | 416.21 | 419.2 | 1,749,824 | +0.94% |
| 2026-08-20 | 422.05 | 425.421 | 415.15 | 415.29 | 1,684,447 | -2.21% |
| 2026-08-19 | 435.12 | 436.95 | 417.22 | 424.67 | 1,748,998 | -1.54% |
| 2026-08-18 | 444.19 | 444.89 | 428.9 | 431.33 | 2,120,722 | -5.29% |
| 2026-08-17 | 458.96 | 458.96 | 449 | 455.4 | 1,605,434 | +0.86% |
| 2026-08-14 | 453.76 | 456.67 | 449.01 | 451.51 | 1,401,312 | -0.40% |
| 2026-08-13 | 459.31 | 459.381 | 452.5 | 453.33 | 1,565,133 | -1.44% |
| 2026-08-12 | 476.02 | 478 | 459.03 | 459.96 | 1,662,993 | +0.15% |
| 2026-08-11 | 446.97 | 463.75 | 446.5 | 459.29 | 1,840,582 | +3.22% |
| 2026-08-10 | 453.9 | 453.93 | 444.07 | 444.96 | 1,394,801 | -0.83% |
| 2026-08-07 | 451.77 | 455.82 | 444.55 | 448.68 | 1,721,861 | +0.36% |
| 2026-08-06 | 444.95 | 457.78 | 442 | 448.19 | 1,754,039 | +0.20% |
| 2026-08-05 | 445.2 | 453.5 | 443.67 | 447.28 | 2,178,472 | +0.56% |
| 2026-08-04 | 451.29 | 451.955 | 434.3 | 444.77 | 3,028,284 | +1.49% |
| 2026-08-03 | 413.94 | 438.76 | 410.15 | 438.23 | 3,635,382 | +5.55% |
| 2026-07-31 | 420 | 420 | 394.41 | 415.2 | 4,550,702 | +7.32% |
| 2026-07-30 | 381.5 | 389.385 | 378.58 | 386.89 | 3,899,080 | +6.91% |
| 2026-07-29 | 382.2 | 386.52 | 358.125 | 361.88 | 4,515,051 | -6.31% |
| 2026-07-28 | 383.27 | 388.57 | 375.75 | 386.26 | 2,964,370 | -3.11% |
| 2026-07-27 | 404 | 407.66 | 387.5 | 398.64 | 2,139,774 | -1.34% |
| 2026-07-24 | 409.83 | 414.92 | 400.87 | 404.07 | 1,564,439 | -2.66% |
| 2026-07-23 | 402.69 | 417.425 | 402.69 | 415.13 | 1,828,075 | +2.02% |
| 2026-07-22 | 398.05 | 412.48 | 397.86 | 406.91 | 1,771,201 | +0.98% |
| 2026-07-21 | 410.38 | 412.21 | 401.9 | 402.95 | 1,883,946 | +0.38% |
| 2026-07-20 | 408.21 | 413.46 | 399.27 | 401.41 | 1,651,149 | +0.36% |
| 2026-07-17 | 385.46 | 404.71 | 382 | 399.99 | 2,650,009 | +0.94% |
| 2026-07-16 | 401.79 | 406.62 | 390.865 | 396.27 | 3,239,122 | -4.02% |
| 2026-07-15 | 419 | 419 | 401.46 | 412.86 | 1,946,210 | -0.64% |
| 2026-07-14 | 411.4 | 417 | 407.5 | 415.52 | 1,918,563 | +3.15% |
| 2026-07-13 | 403.11 | 407.23 | 397.1 | 402.85 | 1,682,851 | -1.09% |
| 2026-07-10 | 403.02 | 411.673 | 401.84 | 407.28 | 1,404,402 | +0.36% |
| 2026-07-09 | 411.55 | 414.856 | 403.65 | 405.83 | 1,706,242 | +1.57% |
| 2026-07-08 | 391.62 | 401.61 | 390.7 | 399.56 | 1,754,426 | +0.98% |
| 2026-07-07 | 404.05 | 406 | 388.097 | 395.68 | 2,329,997 | -4.29% |
| 2026-07-06 | 405.59 | 420.245 | 404.4 | 413.42 | 1,765,053 | +3.74% |
| 2026-07-02 | 408.77 | 414.74 | 392.3 | 398.52 | 2,602,225 | -3.34% |
| 2026-07-01 | 419.99 | 423.45 | 404.74 | 412.31 | 2,379,952 | -3.24% |
| 2026-06-30 | 411 | 427.93 | 409.93 | 426.12 | 2,537,641 | +4.37% |
| 2026-06-29 | 404.06 | 411.74 | 401.325 | 408.26 | 2,201,351 | +1.39% |
| 2026-06-26 | 410.55 | 413.144 | 398.12 | 402.68 | 5,273,196 | -4.09% |
| 2026-06-25 | 414.91 | 426 | 413.97 | 419.87 | 1,896,781 | +3.78% |
| 2026-06-24 | 405.01 | 412.73 | 400.51 | 404.59 | 2,396,958 | -0.17% |
| 2026-06-23 | 421.55 | 421.55 | 405.28 | 405.28 | 2,459,026 | -7.00% |
| 2026-06-22 | 426.98 | 436.74 | 422.61 | 435.78 | 2,571,549 | +3.32% |
| 2026-06-18 | 420.84 | 425.92 | 414.73 | 421.77 | 3,715,592 | +2.96% |
| 2026-06-17 | 414.14 | 419.17 | 408 | 409.64 | 2,242,451 | +0.47% |
| 2026-06-16 | 409.28 | 415.62 | 407.23 | 407.71 | 1,788,703 | +0.16% |
| 2026-06-15 | 403.08 | 412.04 | 402.95 | 407.06 | 2,337,011 | +4.00% |
| 2026-06-12 | 396.55 | 399.13 | 388.336 | 391.39 | 2,175,309 | -0.57% |
| 2026-06-11 | 382 | 396.18 | 378.06 | 393.64 | 2,639,789 | +4.84% |
| 2026-06-10 | 395.55 | 399.83 | 375.04 | 375.46 | 3,555,517 | -6.54% |
| 2026-06-09 | 407 | 413.25 | 386.62 | 401.72 | 2,335,806 | -0.35% |
| 2026-06-08 | 400.13 | 406.51 | 398.1 | 403.14 | 2,100,866 | +1.82% |
| 2026-06-05 | 408.55 | 410.61 | 393.17 | 395.94 | 2,538,045 | -5.42% |
| 2026-06-04 | 416.74 | 421.57 | 408.763 | 418.61 | 1,859,800 | -0.62% |
| 2026-06-03 | 420 | 426.585 | 414.655 | 421.21 | 2,181,778 | +0.86% |
| 2026-06-02 | 405.61 | 419.68 | 404.75 | 417.62 | 2,074,532 | +4.38% |
| 2026-06-01 | 396.08 | 404.23 | 393.595 | 400.08 | 2,339,328 | -0.13% |
| 2026-05-29 | 402.39 | 404.28 | 397.5 | 400.6 | 3,322,002 | -0.33% |
| 2026-05-28 | 403.2 | 406.48 | 389 | 401.94 | 2,319,613 | -1.09% |
| 2026-05-27 | 402.72 | 406.83 | 395.3 | 406.37 | 2,847,806 | +0.80% |
| 2026-05-26 | 400.07 | 409.65 | 398 | 403.13 | 2,856,642 | +3.01% |
| 2026-05-22 | 385.35 | 395.21 | 380.56 | 391.35 | 2,354,562 | +2.58% |
| 2026-05-21 | 380 | 384.95 | 377.2 | 381.51 | 1,933,650 | +0.48% |
| 2026-05-20 | 373.77 | 382.455 | 371.46 | 379.69 | 2,684,624 | +2.10% |
| 2026-05-19 | 372.41 | 377.17 | 367.64 | 371.88 | 2,951,890 | -2.62% |
| 2026-05-18 | 398.21 | 398.21 | 375.56 | 381.87 | 2,862,905 | -4.40% |
| 2026-05-15 | 399.32 | 402.12 | 395.35 | 399.44 | 3,253,272 | -2.12% |
| 2026-05-14 | 409.99 | 409.99 | 403.075 | 408.1 | 2,011,915 | +0.29% |
| 2026-05-13 | 406.17 | 409.6 | 400.559 | 406.94 | 2,316,810 | +1.35% |