ETN
Eaton Corp -NPV- (ETN)
NYSE
$407.78-$28.00 (-6.43%)
Price as of Jun 23, 2026 2:43 PM EDT
  • $169.2B
    Market Cap
  • 32.40%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +11.35%
    Low Price$375.46
    High Price$435.78
  • 3 Months
    +22.47%
    Low Price$343.53
    High Price$435.78
  • 1 Year
    +32.40%
    Low Price$315.82
    High Price$435.78
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
351.20
354.15
344.49
347.68
-2.01%
2,429,165
03/11/2026
360.02
361.97
354.42
354.81
-1.46%
2,808,179
03/10/2026
352.70
367.28
350.61
360.06
+2.35%
3,646,414
03/10/2026
$1.10 Dividend
03/09/2026
341.31
353.48
336.27
351.80
+1.76%
3,409,145
03/06/2026
344.27
351.78
338.66
345.71
-1.98%
3,795,051
03/05/2026
349.22
354.21
343.75
352.71
+0.09%
3,220,457
03/04/2026
355.82
358.88
349.25
352.38
-0.31%
1,792,987
03/03/2026
360.69
363.69
348.70
353.48
-5.79%
2,864,213
03/02/2026
367.67
375.86
365.47
375.19
+0.39%
1,828,407
02/27/2026
364.63
374.26
363.16
373.72
+0.36%
2,169,223
02/26/2026
370.96
372.53
358.15
372.40
+0.28%
2,231,491
02/25/2026
371.99
374.85
366.69
371.34
-0.27%
2,300,076
02/24/2026
361.87
375.54
361.04
372.37
+3.46%
2,387,584
02/23/2026
364.97
366.42
357.73
359.93
-3.03%
2,920,762
02/20/2026
372.97
376.28
367.85
371.19
-1.04%
2,600,502
02/19/2026
376.78
380.66
373.54
375.11
-0.80%
2,277,373
02/18/2026
391.58
394.68
376.80
378.15
-2.84%
2,740,006
02/17/2026
384.52
390.93
382.11
389.20
+0.58%
2,094,528
02/13/2026
389.91
392.19
382.99
386.97
-0.28%
2,253,519
02/12/2026
397.66
406.06
386.23
388.04
-1.45%
4,603,626
02/11/2026
391.69
398.65
388.31
393.77
+4.93%
3,826,592
02/10/2026
376.73
379.96
373.33
375.26
+0.11%
1,795,277
02/09/2026
370.82
378.29
368.59
374.85
+0.87%
2,809,374
02/06/2026
357.21
372.70
355.59
371.63
+5.40%
3,106,014
02/05/2026
358.67
360.09
351.28
352.59
-2.83%
3,303,291
02/04/2026
363.46
374.91
352.92
362.86
+0.68%
5,131,605
02/03/2026
347.46
373.69
342.62
360.41
+0.86%
5,853,542
02/03/2026
$3.33 Earnings