Eaton Corporation plc (ETN)
NYSE: ETN · Real-Time Price · USD
395.06
-6.84 (-1.70%)
At close: Apr 15, 2026, 4:00 PM EDT
395.31
+0.25 (0.06%)
Pre-market: Apr 16, 2026, 7:36 AM EDT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 400.44 | 401.34 | 389.40 | 395.06 | 395.06 | -1.70% | 2,263,194 |
| Apr 14, 2026 | 402.76 | 407.83 | 397.49 | 401.90 | 401.90 | -0.36% | 1,824,625 |
| Apr 13, 2026 | 403.85 | 404.75 | 395.18 | 403.36 | 403.36 | 0.09% | 1,817,405 |
| Apr 10, 2026 | 404.22 | 407.01 | 401.10 | 403.00 | 403.00 | 0.64% | 2,217,840 |
| Apr 9, 2026 | 386.00 | 401.11 | 385.71 | 400.44 | 400.44 | 3.85% | 2,132,042 |
| Apr 8, 2026 | 388.50 | 390.97 | 381.17 | 385.58 | 385.58 | 4.54% | 2,223,793 |
| Apr 7, 2026 | 363.00 | 369.11 | 359.71 | 368.85 | 368.85 | 1.36% | 1,812,972 |
| Apr 6, 2026 | 361.00 | 364.21 | 357.07 | 363.89 | 363.89 | 0.77% | 1,343,438 |
| Apr 2, 2026 | 354.32 | 365.99 | 351.64 | 361.10 | 361.10 | -1.22% | 1,418,603 |
| Apr 1, 2026 | 362.06 | 368.43 | 361.74 | 365.56 | 365.56 | 2.21% | 1,979,887 |
| Mar 31, 2026 | 347.29 | 359.28 | 346.10 | 357.67 | 357.67 | 4.12% | 2,162,333 |
| Mar 30, 2026 | 359.89 | 363.92 | 342.00 | 343.53 | 343.53 | -3.87% | 3,226,846 |
| Mar 27, 2026 | 356.58 | 363.32 | 355.54 | 357.36 | 357.36 | 0.07% | 2,084,380 |
| Mar 26, 2026 | 370.75 | 373.38 | 356.67 | 357.10 | 357.10 | -4.77% | 2,023,784 |
| Mar 25, 2026 | 378.47 | 380.45 | 372.77 | 375.00 | 375.00 | 0.24% | 2,481,099 |
| Mar 24, 2026 | 359.68 | 375.93 | 356.64 | 374.10 | 374.10 | 3.99% | 2,663,520 |
| Mar 23, 2026 | 362.69 | 370.97 | 359.56 | 359.74 | 359.74 | 0.82% | 2,601,514 |
| Mar 20, 2026 | 361.49 | 367.05 | 353.65 | 356.80 | 356.80 | -0.95% | 4,134,638 |
| Mar 19, 2026 | 353.88 | 362.99 | 348.85 | 360.23 | 360.23 | -0.09% | 2,143,012 |
| Mar 18, 2026 | 365.00 | 370.38 | 359.84 | 360.54 | 360.54 | -0.94% | 2,227,798 |
| Mar 17, 2026 | 365.73 | 366.63 | 355.26 | 363.95 | 363.95 | 0.81% | 1,916,086 |
| Mar 16, 2026 | 360.97 | 368.00 | 359.36 | 361.04 | 361.04 | 1.59% | 3,460,401 |
| Mar 13, 2026 | 351.20 | 360.99 | 346.00 | 355.40 | 355.40 | 1.94% | 3,581,022 |
| Mar 12, 2026 | 352.17 | 355.13 | 345.44 | 348.64 | 348.64 | -2.01% | 2,428,278 |
| Mar 11, 2026 | 361.01 | 362.97 | 355.40 | 355.79 | 355.79 | -1.46% | 2,639,380 |
| Mar 10, 2026 | 353.67 | 368.29 | 351.58 | 361.06 | 361.06 | 2.03% | 3,643,377 |
| Mar 9, 2026 | 343.32 | 355.56 | 338.25 | 353.87 | 352.77 | 1.76% | 3,352,046 |
| Mar 6, 2026 | 346.30 | 353.85 | 340.66 | 347.75 | 346.67 | -1.98% | 3,795,051 |
| Mar 5, 2026 | 351.28 | 356.30 | 345.77 | 354.79 | 353.69 | 0.09% | 3,220,457 |
| Mar 4, 2026 | 357.92 | 360.99 | 351.31 | 354.46 | 353.36 | -0.31% | 1,792,987 |
| Mar 3, 2026 | 362.81 | 365.83 | 350.75 | 355.56 | 354.45 | -5.79% | 2,864,213 |
| Mar 2, 2026 | 369.84 | 378.07 | 367.62 | 377.40 | 376.23 | 0.39% | 1,828,407 |
| Feb 27, 2026 | 366.78 | 376.46 | 365.30 | 375.92 | 374.75 | 0.36% | 2,169,223 |
| Feb 26, 2026 | 373.15 | 374.72 | 360.26 | 374.59 | 373.43 | 0.28% | 2,231,491 |
| Feb 25, 2026 | 374.18 | 377.06 | 368.85 | 373.53 | 372.37 | -0.27% | 2,300,076 |
| Feb 24, 2026 | 364.00 | 377.75 | 363.17 | 374.56 | 373.40 | 3.46% | 2,387,584 |
| Feb 23, 2026 | 367.12 | 368.58 | 359.84 | 362.05 | 360.92 | -3.03% | 2,920,762 |
| Feb 20, 2026 | 375.17 | 378.50 | 370.02 | 373.38 | 372.22 | -1.04% | 2,600,502 |
| Feb 19, 2026 | 379.00 | 382.90 | 375.74 | 377.32 | 376.15 | -0.80% | 2,277,373 |
| Feb 18, 2026 | 393.89 | 397.00 | 379.02 | 380.38 | 379.20 | -2.84% | 2,740,006 |
| Feb 17, 2026 | 386.78 | 393.23 | 384.36 | 391.49 | 390.27 | 0.58% | 2,094,528 |
| Feb 13, 2026 | 392.21 | 394.50 | 385.25 | 389.25 | 388.04 | -0.28% | 2,253,519 |
| Feb 12, 2026 | 400.00 | 408.45 | 388.51 | 390.33 | 389.12 | -1.45% | 4,603,626 |
| Feb 11, 2026 | 394.00 | 401.00 | 390.60 | 396.09 | 394.86 | 4.93% | 3,826,592 |
| Feb 10, 2026 | 378.95 | 382.20 | 375.53 | 377.47 | 376.30 | 0.11% | 1,795,277 |
| Feb 9, 2026 | 373.00 | 380.52 | 370.76 | 377.06 | 375.89 | 0.87% | 2,809,374 |
| Feb 6, 2026 | 359.31 | 374.90 | 357.69 | 373.82 | 372.66 | 5.40% | 3,106,014 |
| Feb 5, 2026 | 360.78 | 362.21 | 353.35 | 354.67 | 353.57 | -2.83% | 3,303,291 |
| Feb 4, 2026 | 365.60 | 377.12 | 355.00 | 365.00 | 363.87 | 0.68% | 5,131,605 |
| Feb 3, 2026 | 349.51 | 375.89 | 344.64 | 362.53 | 361.40 | 0.86% | 5,853,542 |