5 DAY PERFORMANCE
-18.83%
1 MONTH PERFORMANCE
-14.75%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
-6.15%
Eaton Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $427.28 | $424.51 (-0.65%) | $439.01 | $421.42 | 2.54 M | $164.92 B |
| 10/07/2026 | $435.10 | $431.33 (-0.87%) | $439.51 | $423.83 | 1.73 M | $167.57 B |
| 10/06/2026 | $436.40 | $445.09 (1.99%) | $446.73 | $434.02 | 1.59 M | $172.92 B |
| 10/05/2026 | $436.48 | $432.60 (-0.89%) | $439.76 | $431.38 | 1.43 M | $168.07 B |
| 10/02/2026 | $446.56 | $436.11 (-2.34%) | $452.00 | $433.65 | 2.09 M | $169.43 B |
| 10/01/2026 | $429.63 | $437.28 (1.78%) | $439.64 | $423.00 | 1.61 M | $169.88 B |
| 09/30/2026 | $434.00 | $429.71 (-0.99%) | $434.75 | $428.00 | 1.86 M | $166.94 B |
| 09/29/2026 | $436.62 | $433.27 (-0.77%) | $437.05 | $430.56 | 1.96 M | $168.33 B |
| 09/28/2026 | $437.71 | $431.41 (-1.44%) | $441.94 | $423.83 | 2.37 M | $167.60 B |
| 09/25/2026 | $444.40 | $439.98 (-0.99%) | $447.33 | $436.18 | 1.42 M | $170.93 B |
| 09/24/2026 | $429.36 | $440.00 (2.48%) | $441.38 | $427.96 | 1.36 M | $170.94 B |
| 09/23/2026 | $442.56 | $438.76 (-0.86%) | $443.49 | $436.10 | 1.79 M | $170.46 B |
| 09/22/2026 | $434.67 | $442.49 (1.8%) | $443.64 | $433.18 | 1.88 M | $171.91 B |
| 09/21/2026 | $430.21 | $435.43 (1.21%) | $438.26 | $426.06 | 2.19 M | $169.16 B |
| 09/18/2026 | $411.48 | $424.77 (3.23%) | $425.34 | $410.93 | 4.62 M | $165.02 B |
| 09/17/2026 | $415.08 | $409.46 (-1.35%) | $418.86 | $408.73 | 2.60 M | $159.08 B |
| 09/16/2026 | $397.65 | $397.80 (0.04%) | $403.32 | $393.60 | 1.81 M | $154.55 B |
| 09/15/2026 | $398.80 | $392.40 (-1.6%) | $400.27 | $389.40 | 2.69 M | $152.45 B |
| 09/14/2026 | $393.01 | $393.16 (0.04%) | $400.66 | $387.00 | 3.19 M | $152.74 B |
| 09/11/2026 | $415.40 | $425.37 (2.4%) | $427.14 | $414.00 | 1.63 M | $165.26 B |
| 09/10/2026 | $410.00 | $409.15 (-0.21%) | $414.37 | $405.70 | 1.53 M | $158.95 B |
| 09/09/2026 | $420.05 | $415.22 (-1.15%) | $424.23 | $415.16 | 1.78 M | $161.31 B |
| 09/08/2026 | $423.68 | $422.13 (-0.37%) | $430.25 | $419.50 | 2.04 M | $164.00 B |
| 09/04/2026 | $400.90 | $410.85 (2.48%) | $411.24 | $400.05 | 1.89 M | $159.62 B |
| 09/03/2026 | $390.03 | $397.12 (1.82%) | $397.87 | $384.77 | 1.48 M | $154.28 B |
| 09/02/2026 | $391.28 | $390.85 (-0.11%) | $394.89 | $386.00 | 1.63 M | $151.85 B |
| 09/01/2026 | $397.99 | $390.71 (-1.83%) | $401.00 | $387.00 | 2.02 M | $151.79 B |
| 08/31/2026 | $403.00 | $401.88 (-0.28%) | $406.98 | $399.75 | 2.17 M | $156.13 B |
| 08/28/2026 | $417.50 | $402.78 (-3.53%) | $419.03 | $402.31 | 1.82 M | $156.48 B |
| 08/27/2026 | $427.62 | $416.04 (-2.71%) | $427.96 | $415.21 | 1.62 M | $161.63 B |
| 08/26/2026 | $411.97 | $419.44 (1.81%) | $420.93 | $409.78 | 1.79 M | $162.95 B |
| 08/25/2026 | $418.33 | $409.20 (-2.18%) | $419.99 | $407.47 | 1.52 M | $158.97 B |
| 08/24/2026 | $415.23 | $408.67 (-1.58%) | $417.99 | $406.95 | 1.57 M | $158.77 B |
| 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 |
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.
