Get the Stockscreener App
453.33
1.44%
-6.63
Pre-market:
456.00
2.67
+0.59%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Eaton Corp Plc Stock (ETN) Price History
The historical daily chart and data for Eaton Corp Plc stock (ETN), adjusted for splits and dividends, show that the latest closing stock price as of August 13, 2026, is $453.33.
- Eaton Corp Plc all-time high stock price is $478.00, occurred on August 12, 2026.
- The lowest Eaton Corp Plc stock price recorded was $46.19 on January 20, 2016. Since then, Eaton Corp Plc's stock price has risen over 881.45% to $453.33 now.
- The 52-week high stock price for ETN is $478.00, representing a 5.44% increase from the current share price, occurred on August 12, 2026.
- The 52-week low stock price for ETN is $311.92, indicating a -31.19% decrease from the current share price, occurred on December 17, 2025.
- The closing price of Eaton Corp Plc (ETN) stock in the beginning of 2025 was $168.66. The stock closed the year at $156.95, a loss of over -6.94% for the year.
The table below shows more information about ETN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2026 | $459.4 | $452.5 | $6.88 | 1,441,417.0 | -1.44% |
| Aug 12, 2026 | $478.0 | $459.0 | $18.97 | 1,657,978.0 | +0.15% |
| Aug 11, 2026 | $463.8 | $446.5 | $17.25 | 1,810,010.0 | +3.22% |
| Aug 10, 2026 | $453.9 | $444.1 | $9.86 | 1,308,766.0 | -0.83% |
| Aug 07, 2026 | $455.8 | $444.6 | $11.27 | 1,516,804.0 | +0.11% |
| Aug 06, 2026 | $457.8 | $442.0 | $15.78 | 1,753,561.0 | +0.20% |
| Aug 05, 2026 | $453.5 | $443.7 | $9.83 | 2,177,149.0 | +0.56% |
| Aug 04, 2026 | $452.0 | $434.3 | $17.65 | 3,026,510.0 | +1.49% |
| Aug 03, 2026 | $438.8 | $410.1 | $28.61 | 3,622,337.0 | +5.48% |
| Jul 31, 2026 | $420.0 | $394.4 | $25.59 | 3,724,684.0 | +7.39% |
| Jul 30, 2026 | $389.4 | $378.6 | $10.81 | 3,851,701.0 | +6.91% |
| Jul 29, 2026 | $386.5 | $358.1 | $28.39 | 4,508,046.0 | -6.31% |
| Jul 28, 2026 | $388.6 | $375.8 | $12.82 | 2,923,233.0 | -3.11% |
| Jul 27, 2026 | $407.7 | $387.5 | $20.16 | 2,114,542.0 | -1.34% |
| Jul 24, 2026 | $414.9 | $400.9 | $14.05 | 1,553,178.0 | -2.66% |
| Jul 23, 2026 | $417.4 | $402.7 | $14.74 | 1,808,439.0 | +2.02% |
| Jul 22, 2026 | $412.5 | $397.9 | $14.62 | 1,701,579.0 | +0.98% |
| Jul 21, 2026 | $412.2 | $401.9 | $10.31 | 1,819,943.0 | +0.38% |
| Jul 20, 2026 | $413.5 | $399.3 | $14.19 | 1,634,021.0 | +0.36% |
| Jul 17, 2026 | $404.7 | $382.0 | $22.71 | 2,564,313.0 | +0.94% |
| Jul 16, 2026 | $406.6 | $390.9 | $15.75 | 3,204,020.0 | -4.02% |
| Jul 15, 2026 | $419.0 | $401.5 | $17.54 | 1,945,879.0 | -0.64% |
Eaton Corp Plc Stock (ETN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Corp Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Corp Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Corp Plc Stock (ETN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $478.0 | $410.1 | $67.85 | 19,755,949.0 | +9.11% |
| Jul, 2026 | $423.4 | $358.1 | $65.32 | 50,781,437.0 | -2.50% |
| Jun, 2026 | $436.7 | $375.0 | $61.70 | 52,931,231.0 | +6.37% |
| May, 2026 | $435.4 | $367.6 | $67.79 | 60,185,453.0 | -7.48% |
| Apr, 2026 | $434.3 | $351.6 | $82.66 | 46,506,522.0 | +21.06% |
| Mar, 2026 | $380.4 | $338.2 | $42.19 | 60,620,686.0 | -4.85% |
| Feb, 2026 | $408.4 | $344.6 | $63.81 | 57,752,334.0 | +6.97% |
| Jan, 2026 | $360.6 | $315.8 | $44.87 | 60,125,939.0 | +10.33% |
Eaton Corp Plc Stock (ETN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $354.4 | $311.9 | $42.45 | 61,206,680.0 | -7.24% |
| Nov, 2025 | $394.1 | $320.2 | $73.94 | 60,433,028.0 | -9.35% |
| Oct, 2025 | $393.6 | $353.6 | $40.03 | 45,477,980.0 | +1.95% |
| Sep, 2025 | $382.9 | $339.7 | $43.26 | 48,520,838.0 | +7.19% |
| Aug, 2025 | $386.5 | $339.3 | $47.26 | 51,299,623.0 | -9.25% |
| Jul, 2025 | $399.6 | $345.7 | $53.82 | 44,982,303.0 | +7.77% |
| Jun, 2025 | $358.3 | $311.9 | $46.39 | 44,762,407.0 | +11.49% |
| May, 2025 | $334.0 | $286.6 | $47.38 | 51,658,544.0 | +8.77% |
| Apr, 2025 | $295.1 | $231.8 | $63.25 | 72,238,079.0 | +8.29% |
| Mar, 2025 | $304.9 | $262.7 | $42.26 | 76,556,768.0 | -7.33% |
| Feb, 2025 | $323.7 | $282.4 | $41.25 | 63,769,112.0 | -10.15% |
| Jan, 2025 | $378.0 | $298.3 | $79.71 | 69,775,287.0 | -1.64% |
Eaton Corp Plc Stock (ETN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $378.8 | $327.5 | $51.25 | 33,625,524.0 | -11.46% |
| Nov, 2024 | $380.0 | $329.6 | $50.34 | 38,319,667.0 | +13.22% |
| Oct, 2024 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| Sep, 2024 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| Aug, 2024 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| Jul, 2024 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| Jun, 2024 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| May, 2024 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| Apr, 2024 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| Mar, 2024 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| Feb, 2024 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| Jan, 2024 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
1.00%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):