5 DAY PERFORMANCE
-12.66%
1 MONTH PERFORMANCE
-11.93%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
+9.87%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+0.21%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $410.55 | $402.68 (-1.92%) | $413.14 | $398.12 | 5.27 M | $156.32 B |
| 06/25/2026 | $414.91 | $419.87 (1.2%) | $426.00 | $413.97 | 1.90 M | $162.99 B |
| 06/24/2026 | $405.01 | $404.59 (-0.1%) | $412.73 | $400.51 | 2.40 M | $157.06 B |
| 06/23/2026 | $421.55 | $405.28 (-3.86%) | $421.55 | $405.28 | 2.46 M | $157.33 B |
| 06/22/2026 | $426.98 | $435.78 (2.06%) | $436.74 | $422.61 | 2.57 M | $169.17 B |
| 06/18/2026 | $420.84 | $421.77 (0.22%) | $425.92 | $414.73 | 3.72 M | $163.73 B |
| 06/17/2026 | $414.14 | $409.64 (-1.09%) | $419.17 | $408.00 | 2.24 M | $159.02 B |
| 06/16/2026 | $409.28 | $407.71 (-0.38%) | $415.62 | $407.23 | 1.79 M | $158.27 B |
| 06/15/2026 | $403.08 | $407.06 (0.99%) | $412.04 | $402.95 | 2.34 M | $158.02 B |
| 06/12/2026 | $396.55 | $391.39 (-1.3%) | $399.13 | $388.34 | 2.18 M | $151.94 B |
| 06/11/2026 | $382.00 | $393.64 (3.05%) | $396.18 | $378.06 | 2.64 M | $152.81 B |
| 06/10/2026 | $395.55 | $375.46 (-5.08%) | $399.83 | $375.04 | 3.56 M | $145.75 B |
| 06/09/2026 | $407.00 | $401.72 (-1.3%) | $413.25 | $386.62 | 2.34 M | $155.95 B |
| 06/08/2026 | $400.13 | $403.14 (0.75%) | $406.51 | $398.10 | 2.10 M | $156.50 B |
| 06/05/2026 | $408.55 | $395.94 (-3.09%) | $410.61 | $393.17 | 2.54 M | $153.70 B |
| 06/04/2026 | $416.74 | $418.61 (0.45%) | $421.57 | $408.76 | 1.86 M | $162.50 B |
| 06/03/2026 | $420.00 | $421.21 (0.29%) | $426.59 | $414.66 | 2.18 M | $163.51 B |
| 06/02/2026 | $405.61 | $417.62 (2.96%) | $419.68 | $404.75 | 2.07 M | $162.12 B |
| 06/01/2026 | $396.08 | $400.08 (1.01%) | $404.23 | $393.60 | 2.34 M | $155.31 B |
| 05/29/2026 | $402.39 | $400.60 (-0.44%) | $404.28 | $397.50 | 3.32 M | $155.51 B |
| 05/28/2026 | $403.20 | $401.94 (-0.31%) | $406.48 | $389.00 | 2.32 M | $156.03 B |
| 05/27/2026 | $402.72 | $406.37 (0.91%) | $406.83 | $395.30 | 2.85 M | $157.75 B |
| 05/26/2026 | $400.07 | $403.13 (0.76%) | $409.65 | $398.00 | 2.86 M | $156.50 B |
| 05/22/2026 | $385.35 | $391.35 (1.56%) | $395.21 | $380.56 | 2.35 M | $151.92 B |
| 05/21/2026 | $380.00 | $381.51 (0.4%) | $384.95 | $377.20 | 1.93 M | $148.10 B |
| 05/20/2026 | $373.77 | $379.69 (1.58%) | $382.46 | $371.46 | 2.68 M | $147.40 B |
| 05/19/2026 | $372.41 | $371.88 (-0.14%) | $377.17 | $367.64 | 2.95 M | $144.36 B |
| 05/18/2026 | $398.21 | $381.87 (-4.1%) | $398.21 | $375.56 | 2.86 M | $148.24 B |
| 05/15/2026 | $399.32 | $399.44 (0.03%) | $402.12 | $395.35 | 3.25 M | $155.06 B |
| 05/14/2026 | $409.99 | $408.10 (-0.46%) | $409.99 | $403.08 | 2.01 M | $158.42 B |
| 05/13/2026 | $406.17 | $406.94 (0.19%) | $409.60 | $400.56 | 2.32 M | $157.97 B |
| 05/12/2026 | $415.48 | $401.53 (-3.36%) | $415.98 | $396.19 | 2.95 M | $155.87 B |
| 05/11/2026 | $402.04 | $419.00 (4.22%) | $420.88 | $396.44 | 3.72 M | $162.66 B |
| 05/08/2026 | $400.56 | $401.51 (0.24%) | $406.85 | $399.00 | 2.39 M | $155.87 B |
| 05/07/2026 | $419.00 | $399.15 (-4.74%) | $419.90 | $396.21 | 3.59 M | $154.95 B |
| 05/06/2026 | $423.97 | $421.39 (-0.61%) | $423.97 | $409.02 | 3.29 M | $163.58 B |
| 05/05/2026 | $397.77 | $410.86 (3.29%) | $415.93 | $388.26 | 6.88 M | $159.50 B |
| 05/04/2026 | $426.23 | $422.44 (-0.89%) | $434.75 | $421.93 | 3.30 M | $163.99 B |
| 05/01/2026 | $435.00 | $425.55 (-2.17%) | $435.43 | $422.84 | 2.48 M | $165.20 B |
| 04/30/2026 | $417.66 | $433.01 (3.68%) | $434.30 | $417.65 | 3.25 M | $168.09 B |
| 04/29/2026 | $416.86 | $410.77 (-1.46%) | $418.63 | $407.36 | 1.93 M | $159.46 B |
| 04/28/2026 | $408.00 | $413.07 (1.24%) | $416.41 | $401.65 | 2.48 M | $160.35 B |
| 04/27/2026 | $425.40 | $416.77 (-2.03%) | $426.38 | $414.20 | 2.46 M | $161.79 B |
| 04/24/2026 | $430.05 | $423.92 (-1.43%) | $432.34 | $422.03 | 2.49 M | $164.57 B |
| 04/23/2026 | $417.23 | $424.50 (1.74%) | $429.31 | $416.26 | 2.91 M | $164.79 B |
| 04/22/2026 | $417.31 | $413.87 (-0.82%) | $419.47 | $411.89 | 2.68 M | $160.66 B |
| 04/21/2026 | $410.62 | $409.70 (-0.22%) | $418.38 | $409.13 | 2.02 M | $159.05 B |
| 04/20/2026 | $407.00 | $407.57 (0.14%) | $409.66 | $403.92 | 2.42 M | $158.22 B |
| 04/17/2026 | $395.26 | $406.21 (2.77%) | $410.91 | $394.28 | 2.62 M | $157.69 B |
| 04/16/2026 | $394.01 | $392.73 (-0.32%) | $395.96 | $387.66 | 1.82 M | $152.46 B |
| 04/15/2026 | $400.44 | $395.06 (-1.34%) | $401.34 | $389.40 | 2.27 M | $153.36 B |
| 04/14/2026 | $402.76 | $401.90 (-0.21%) | $407.83 | $397.49 | 1.83 M | $156.02 B |
| 04/13/2026 | $403.85 | $403.36 (-0.12%) | $404.75 | $395.18 | 1.82 M | $156.58 B |
| 04/10/2026 | $404.22 | $403.00 (-0.3%) | $407.01 | $401.10 | 2.22 M | $156.44 B |
| 04/09/2026 | $386.00 | $400.44 (3.74%) | $401.11 | $385.71 | 2.13 M | $155.45 B |
| 04/08/2026 | $388.50 | $385.58 (-0.75%) | $390.97 | $381.17 | 2.26 M | $149.68 B |
| 04/07/2026 | $363.00 | $368.85 (1.61%) | $369.11 | $359.71 | 2.19 M | $143.19 B |
| 04/06/2026 | $361.00 | $363.89 (0.8%) | $364.21 | $357.07 | 1.36 M | $141.26 B |
| 04/02/2026 | $354.32 | $361.10 (1.91%) | $365.99 | $351.64 | 1.42 M | $140.18 B |
| 04/01/2026 | $362.06 | $365.56 (0.97%) | $368.43 | $361.74 | 1.98 M | $141.91 B |
| 03/31/2026 | $347.29 | $357.67 (2.99%) | $359.28 | $346.10 | 2.18 M | $138.85 B |
| 03/30/2026 | $359.89 | $343.53 (-4.55%) | $363.92 | $342.00 | 3.24 M | $133.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
