ETN
Eaton Corp -NPV- (ETN)
NYSE
$436.57+$21.37 (+5.15%)
Price as of Aug 03, 2026 6:44 PM EDT
  • $150.2B
    Market Cap
  • 10.15%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -2.56%
    Low Price$361.88
    High Price$415.52
  • 3 Months
    -3.85%
    Low Price$361.88
    High Price$435.78
  • 1 Year
    +10.15%
    Low Price$313.97
    High Price$435.78
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
420.00
420.00
394.41
415.20
+7.32%
4,550,703
07/31/2026
$3.15 Earnings
07/30/2026
381.50
389.39
378.58
386.89
+6.91%
3,899,076
07/29/2026
382.20
386.52
358.13
361.88
-6.31%
4,515,147
07/28/2026
383.27
388.57
375.75
386.26
-3.11%
2,959,581
07/27/2026
404.00
407.66
387.50
398.64
-1.34%
2,139,775
07/24/2026
409.83
414.92
400.87
404.07
-2.66%
1,564,433
07/23/2026
402.69
417.43
402.69
415.13
+2.02%
1,828,454
07/22/2026
398.05
412.48
397.86
406.91
+0.98%
1,771,202
07/21/2026
410.38
412.21
401.90
402.95
+0.38%
1,883,884
07/20/2026
408.21
413.46
399.27
401.41
+0.36%
1,651,148
07/17/2026
385.46
404.71
382.00
399.99
+0.94%
2,650,009
07/16/2026
401.79
406.62
390.87
396.27
-4.02%
3,240,533
07/15/2026
419.00
419.00
401.46
412.86
-0.64%
1,946,200
07/14/2026
411.40
417.00
407.50
415.52
+3.15%
1,918,565
07/13/2026
403.11
407.23
397.10
402.85
-1.09%
1,682,851
07/10/2026
403.02
411.67
401.84
407.28
+0.36%
1,404,402
07/09/2026
411.55
414.86
403.65
405.83
+1.57%
1,706,669
07/08/2026
391.62
401.61
390.70
399.56
+0.98%
1,754,427
07/07/2026
404.05
406.00
388.10
395.68
-4.29%
2,329,998
07/06/2026
405.59
420.25
404.40
413.42
+3.74%
1,765,054
07/02/2026
408.77
414.74
392.30
398.52
-3.34%
2,602,225
07/01/2026
419.99
423.45
404.74
412.31
-3.24%
2,379,702
06/30/2026
411.00
427.93
409.93
426.12
+4.37%
2,537,645
06/29/2026
404.06
411.74
401.33
408.26
+1.39%
2,201,352
06/26/2026
410.55
413.14
398.12
402.68
-4.09%
5,273,197
06/25/2026
414.91
426.00
413.97
419.87
+3.78%
1,896,782
06/24/2026
405.01
412.73
400.51
404.59
-0.17%
2,396,959
06/23/2026
421.55
421.55
405.28
405.28
-7.00%
2,459,027
06/22/2026
426.98
436.74
422.61
435.78
+3.32%
2,571,550
06/18/2026
420.84
425.92
414.73
421.77
+2.96%
3,715,596
06/17/2026
414.14
419.17
408.00
409.64
+0.47%
2,242,452
06/16/2026
409.28
415.62
407.23
407.71
+0.16%
1,788,704
06/15/2026
403.08
412.04
402.95
407.06
+4.00%
2,337,006
06/12/2026
396.55
399.13
388.34
391.39
-0.57%
2,175,211
06/11/2026
382.00
396.18
378.06
393.64
+4.84%
2,639,816
06/10/2026
395.55
399.83
375.04
375.46
-6.54%
3,555,478
06/09/2026
407.00
413.25
386.62
401.72
-0.35%
2,335,807
06/08/2026
400.13
406.51
398.10
403.14
+1.82%
2,100,867
06/05/2026
408.55
410.61
393.17
395.94
-5.42%
2,538,046
06/04/2026
416.74
421.57
408.76
418.61
-0.62%
1,859,801
06/03/2026
420.00
426.59
414.66
421.21
+0.86%
2,181,164
06/02/2026
405.61
419.68
404.75
417.62
+4.38%
2,074,533
06/01/2026
396.08
404.23
393.60
400.08
-0.13%
2,339,283
05/29/2026
402.39
404.28
397.50
400.60
-0.33%
3,322,004
05/28/2026
403.20
406.48
389.00
401.94
-1.09%
2,319,614
05/27/2026
402.72
406.83
395.30
406.37
+0.80%
2,847,808
05/26/2026
400.07
409.65
398.00
403.13
+3.01%
2,856,643
05/22/2026
385.35
395.21
380.56
391.35
+2.58%
2,354,846
05/21/2026
380.00
384.95
377.20
381.51
+0.48%
1,930,982
05/20/2026
373.77
382.46
371.46
379.69
+2.10%
2,684,626
05/19/2026
372.41
377.17
367.64
371.88
-2.62%
2,951,890
05/18/2026
398.21
398.21
375.56
381.87
-4.40%
2,862,903
05/15/2026
399.32
402.12
395.35
399.44
-2.12%
3,253,273
05/14/2026
409.99
409.99
403.08
408.10
+0.29%
2,011,916
05/13/2026
406.17
409.60
400.56
406.94
+1.35%
2,316,811
05/12/2026
415.48
415.98
396.19
401.53
-4.17%
2,953,085
05/11/2026
402.04
420.88
396.44
419.00
+4.36%
3,724,673
05/08/2026
400.56
406.85
399.00
401.51
+0.87%
2,386,947
05/08/2026
$1.10 Dividend
05/07/2026
417.85
418.74
395.12
398.05
-5.28%
3,589,987
05/06/2026
422.80
422.80
407.89
420.23
+2.56%
3,289,671
05/05/2026
396.67
414.78
387.19
409.73
-2.74%
6,876,488
05/05/2026
$2.81 Earnings
05/04/2026
425.06
433.55
420.77
421.28
-0.73%
3,298,398
05/01/2026
433.80
434.23
421.67
424.38
-1.72%
2,478,385
04/30/2026
416.51
433.10
416.50
431.82
+5.41%
3,250,978
04/29/2026
415.71
417.48
406.24
409.64
-0.56%
1,932,437
04/28/2026
406.88
415.26
400.54
411.93
-0.89%
2,484,186
04/27/2026
424.23
425.20
413.06
415.62
-1.69%
2,463,881
04/24/2026
428.86
431.15
420.87
422.75
-0.14%
2,490,310
04/23/2026
416.08
428.13
415.11
423.33
+2.57%
2,912,108
04/22/2026
416.16
418.31
410.75
412.73
+1.02%
2,683,047
04/21/2026
409.49
417.23
408.00
408.57
+0.52%
2,021,472
04/20/2026
405.88
408.53
402.81
406.45
+0.33%
2,416,011
04/17/2026
394.17
409.78
393.19
405.09
+3.43%
2,624,651
04/16/2026
392.92
394.86
386.59
391.65
-0.59%
1,815,748
04/15/2026
399.34
400.23
388.33
393.97
-1.70%
2,266,931
04/14/2026
401.65
406.71
396.39
400.79
-0.36%
1,826,323
04/13/2026
402.74
403.63
394.09
402.25
+0.09%
1,818,292
04/10/2026
403.11
405.89
399.99
401.89
+0.64%
2,219,498
04/09/2026
384.94
400.00
384.65
399.34
+3.85%
2,134,152
04/08/2026
387.43
389.89
380.12
384.52
+4.54%
2,255,127
04/07/2026
362.00
368.09
358.72
367.83
+1.36%
2,185,331
04/06/2026
360.01
363.21
356.09
362.89
+0.77%
1,361,014
04/02/2026
353.34
364.98
350.67
360.10
-1.22%
1,424,555
04/01/2026
361.06
367.41
360.74
364.55
+2.21%
1,980,678
03/31/2026
346.33
358.29
345.15
356.68
+4.12%
2,175,054
03/30/2026
358.90
362.91
341.06
342.58
-3.87%
3,239,170
03/27/2026
355.60
362.32
354.56
356.38
+0.07%
2,152,352
03/26/2026
369.73
372.35
355.69
356.12
-4.77%
2,036,886
03/25/2026
377.43
379.40
371.74
373.97
+0.24%
2,527,428
03/24/2026
358.69
374.89
355.66
373.07
+3.99%
2,666,116
03/23/2026
361.69
369.95
358.57
358.75
+0.82%
2,618,512
03/20/2026
360.49
366.04
352.68
355.82
-0.95%
4,218,377
03/19/2026
352.90
361.99
347.89
359.24
-0.09%
2,145,058
03/18/2026
363.99
369.36
358.85
359.55
-0.94%
2,240,224
03/17/2026
364.72
365.62
354.28
362.95
+0.81%
1,942,318
03/16/2026
359.98
366.99
358.37
360.05
+1.59%
3,493,885
03/13/2026
350.23
360.00
345.05
354.42
+1.94%
3,581,913