5 DAY PERFORMANCE
-16.65%
1 MONTH PERFORMANCE
-12.40%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-5.49%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+1.83%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $419.50 | $419.20 (-0.07%) | $423.51 | $416.21 | 1.75 M | $162.86 B |
| 08/20/2026 | $422.05 | $415.29 (-1.6%) | $425.42 | $415.15 | 1.68 M | $161.34 B |
| 08/19/2026 | $435.12 | $424.67 (-2.4%) | $436.95 | $417.22 | 1.75 M | $164.98 B |
| 08/18/2026 | $444.19 | $431.33 (-2.9%) | $444.89 | $428.90 | 2.12 M | $167.57 B |
| 08/17/2026 | $458.96 | $455.40 (-0.78%) | $458.96 | $449.00 | 1.61 M | $176.92 B |
| 08/14/2026 | $453.76 | $451.51 (-0.5%) | $456.67 | $449.01 | 1.40 M | $175.41 B |
| 08/13/2026 | $459.31 | $453.33 (-1.3%) | $459.38 | $452.50 | 1.57 M | $176.12 B |
| 08/12/2026 | $476.02 | $459.96 (-3.37%) | $478.00 | $459.03 | 1.66 M | $178.69 B |
| 08/11/2026 | $446.97 | $459.29 (2.76%) | $463.75 | $446.50 | 1.84 M | $178.43 B |
| 08/10/2026 | $453.90 | $444.96 (-1.97%) | $453.93 | $444.07 | 1.39 M | $172.87 B |
| 08/07/2026 | $451.77 | $448.68 (-0.68%) | $455.82 | $444.55 | 1.72 M | $174.31 B |
| 08/06/2026 | $444.95 | $448.19 (0.73%) | $457.78 | $442.00 | 1.75 M | $174.12 B |
| 08/05/2026 | $445.20 | $447.28 (0.47%) | $453.50 | $443.67 | 2.18 M | $173.77 B |
| 08/04/2026 | $451.29 | $444.77 (-1.44%) | $451.96 | $434.30 | 3.03 M | $172.79 B |
| 08/03/2026 | $413.94 | $438.23 (5.87%) | $438.76 | $410.15 | 3.64 M | $170.25 B |
| 07/31/2026 | $420.00 | $415.20 (-1.14%) | $420.00 | $394.41 | 4.55 M | $161.31 B |
| 07/30/2026 | $381.50 | $386.89 (1.41%) | $389.39 | $378.58 | 3.90 M | $150.31 B |
| 07/29/2026 | $382.20 | $361.88 (-5.32%) | $386.52 | $358.13 | 4.52 M | $140.59 B |
| 07/28/2026 | $383.27 | $386.26 (0.78%) | $388.57 | $375.75 | 2.96 M | $150.06 B |
| 07/27/2026 | $404.00 | $398.64 (-1.33%) | $407.66 | $387.50 | 2.14 M | $154.87 B |
| 07/24/2026 | $409.83 | $404.07 (-1.41%) | $414.92 | $400.87 | 1.56 M | $156.86 B |
| 07/23/2026 | $402.69 | $415.13 (3.09%) | $417.43 | $402.69 | 1.83 M | $161.15 B |
| 07/22/2026 | $398.05 | $406.91 (2.23%) | $412.48 | $397.86 | 1.77 M | $157.96 B |
| 07/21/2026 | $410.38 | $402.95 (-1.81%) | $412.21 | $401.90 | 1.88 M | $156.43 B |
| 07/20/2026 | $408.21 | $401.41 (-1.67%) | $413.46 | $399.27 | 1.65 M | $155.83 B |
| 07/17/2026 | $385.46 | $399.99 (3.77%) | $404.71 | $382.00 | 2.65 M | $155.28 B |
| 07/16/2026 | $401.79 | $396.27 (-1.37%) | $406.62 | $390.87 | 3.24 M | $153.83 B |
| 07/15/2026 | $419.00 | $412.86 (-1.47%) | $419.00 | $401.46 | 1.95 M | $160.27 B |
| 07/14/2026 | $411.40 | $415.52 (1%) | $417.00 | $407.50 | 1.92 M | $161.30 B |
| 07/13/2026 | $403.11 | $402.85 (-0.06%) | $407.23 | $397.10 | 1.68 M | $156.39 B |
| 07/10/2026 | $403.02 | $407.28 (1.06%) | $411.67 | $401.84 | 1.40 M | $158.11 B |
| 07/09/2026 | $411.55 | $405.83 (-1.39%) | $414.86 | $403.65 | 1.71 M | $157.54 B |
| 07/08/2026 | $391.62 | $399.56 (2.03%) | $401.61 | $390.70 | 1.75 M | $155.11 B |
| 07/07/2026 | $404.05 | $395.68 (-2.07%) | $406.00 | $388.10 | 2.33 M | $153.60 B |
| 07/06/2026 | $405.59 | $413.42 (1.93%) | $420.25 | $404.40 | 1.77 M | $160.49 B |
| 07/02/2026 | $408.77 | $398.52 (-2.51%) | $414.74 | $392.30 | 2.60 M | $154.71 B |
| 07/01/2026 | $419.99 | $412.31 (-1.83%) | $423.45 | $404.74 | 2.38 M | $160.06 B |
| 06/30/2026 | $411.00 | $426.12 (3.68%) | $427.93 | $409.93 | 2.54 M | $165.42 B |
| 06/29/2026 | $404.06 | $408.26 (1.04%) | $411.74 | $401.33 | 2.20 M | $158.49 B |
| 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 |
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.
