5 DAY PERFORMANCE
-11.84%
1 MONTH PERFORMANCE
-12.24%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
-0.03%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+7.02%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $406.17 | $406.94 (0.19%) | $409.60 | $400.56 | 2.08 M | $158.22 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 |
| 03/27/2026 | $356.58 | $357.36 (0.22%) | $363.32 | $355.54 | 2.15 M | $138.73 B |
| 03/26/2026 | $370.75 | $357.10 (-3.68%) | $373.38 | $356.67 | 2.04 M | $138.63 B |
| 03/25/2026 | $378.47 | $375.00 (-0.92%) | $380.45 | $372.77 | 2.53 M | $145.58 B |
| 03/24/2026 | $359.68 | $374.10 (4.01%) | $375.93 | $356.64 | 2.67 M | $145.23 B |
| 03/23/2026 | $362.69 | $359.74 (-0.81%) | $370.97 | $359.56 | 2.62 M | $139.65 B |
| 03/20/2026 | $361.49 | $356.80 (-1.3%) | $367.05 | $353.65 | 4.22 M | $138.51 B |
| 03/19/2026 | $353.88 | $360.23 (1.79%) | $362.99 | $348.85 | 2.15 M | $139.84 B |
| 03/18/2026 | $365.00 | $360.54 (-1.22%) | $370.38 | $359.84 | 2.24 M | $139.96 B |
| 03/17/2026 | $365.73 | $363.95 (-0.49%) | $366.63 | $355.26 | 1.94 M | $141.29 B |
| 03/16/2026 | $360.97 | $361.04 (0.02%) | $368.00 | $359.36 | 3.49 M | $140.16 B |
| 03/13/2026 | $351.20 | $355.40 (1.2%) | $360.99 | $346.00 | 3.58 M | $137.97 B |
| 03/12/2026 | $352.17 | $348.64 (-1%) | $355.13 | $345.44 | 2.43 M | $135.34 B |
| 03/11/2026 | $361.01 | $355.79 (-1.45%) | $362.97 | $355.40 | 2.81 M | $138.12 B |
| 03/10/2026 | $353.67 | $361.06 (2.09%) | $368.29 | $351.58 | 3.65 M | $140.16 B |
| 03/09/2026 | $343.32 | $353.87 (3.07%) | $355.56 | $338.25 | 3.41 M | $137.37 B |
| 03/06/2026 | $346.30 | $347.75 (0.42%) | $353.85 | $340.66 | 3.80 M | $135.00 B |
| 03/05/2026 | $351.28 | $354.79 (1%) | $356.30 | $345.77 | 3.22 M | $137.73 B |
| 03/04/2026 | $357.92 | $354.46 (-0.97%) | $360.99 | $351.31 | 1.79 M | $137.60 B |
| 03/03/2026 | $362.81 | $355.56 (-2%) | $365.83 | $350.75 | 2.86 M | $138.03 B |
| 03/02/2026 | $369.84 | $377.40 (2.04%) | $378.07 | $367.62 | 1.83 M | $146.51 B |
| 02/27/2026 | $366.78 | $375.92 (2.49%) | $376.46 | $365.30 | 2.17 M | $145.93 B |
| 02/26/2026 | $373.15 | $374.59 (0.39%) | $374.72 | $360.26 | 2.23 M | $145.42 B |
| 02/25/2026 | $374.18 | $373.53 (-0.17%) | $377.06 | $368.85 | 2.30 M | $145.00 B |
| 02/24/2026 | $364.00 | $374.56 (2.9%) | $377.75 | $363.17 | 2.39 M | $145.40 B |
| 02/23/2026 | $367.12 | $362.05 (-1.38%) | $368.58 | $359.84 | 2.92 M | $140.55 B |
| 02/20/2026 | $375.17 | $373.38 (-0.48%) | $378.50 | $370.02 | 2.60 M | $144.95 B |
| 02/19/2026 | $379.00 | $377.32 (-0.44%) | $382.90 | $375.74 | 2.28 M | $146.48 B |
| 02/18/2026 | $393.89 | $380.38 (-3.43%) | $397.00 | $379.02 | 2.74 M | $147.66 B |
| 02/17/2026 | $386.78 | $391.49 (1.22%) | $393.23 | $384.36 | 2.09 M | $151.98 B |
| 02/13/2026 | $392.21 | $389.25 (-0.75%) | $394.50 | $385.25 | 2.25 M | $151.11 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.
