ETN
Eaton Corp -NPV- (ETN)
NYSE
$351.78-$7.26 (-2.02%)
Price as of Nov 13, 2026 12:26 PM EST
  • $139.5B
    Market Cap
  • 2.57%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -15.60%
    Low Price$326.02
    High Price$407.60
  • 3 Months
    -21.70%
    Low Price$326.02
    High Price$454.01
  • 1 Year
    +2.57%
    Low Price$312.24
    High Price$458.55
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
351.00
363.64
349.57
359.04
-0.44%
2,698,356
11/11/2026
364.06
368.63
357.24
360.62
+1.81%
2,435,130
11/10/2026
347.63
361.13
344.78
354.22
-1.11%
2,381,297
11/10/2026
$1.10 Dividend
11/09/2026
346.93
362.30
344.22
358.20
+5.14%
3,559,669
11/06/2026
344.43
346.44
332.84
340.67
+4.50%
4,524,881
11/05/2026
339.00
345.40
323.28
326.02
-7.38%
6,597,317
11/04/2026
374.85
377.07
348.97
352.00
-9.86%
6,045,843
11/03/2026
378.39
394.42
375.41
390.50
+7.00%
3,306,042
11/03/2026
$3.68 Earnings
11/02/2026
372.78
376.73
362.65
364.95
-1.05%
3,191,355
10/30/2026
372.51
381.06
363.72
368.84
-6.03%
3,642,011
10/29/2026
384.38
397.26
383.13
392.51
+0.21%
2,193,608
10/28/2026
396.16
398.08
387.03
391.68
+2.26%
2,726,642
10/27/2026
378.25
385.12
373.60
383.02
+3.30%
2,711,929
10/26/2026
368.63
374.52
363.88
370.78
+1.59%
1,998,338
10/23/2026
361.38
370.17
357.41
364.99
-0.78%
2,266,921
10/22/2026
378.80
379.48
361.38
367.86
-6.33%
3,853,596
10/21/2026
390.86
394.65
387.12
392.73
+3.13%
2,342,263
10/20/2026
379.83
387.52
371.65
380.81
-2.43%
2,824,055
10/19/2026
398.78
398.78
389.52
390.30
+0.06%
3,146,639
10/16/2026
397.89
402.49
388.86
390.05
-2.79%
3,104,210
10/15/2026
393.91
402.45
384.83
401.25
-1.56%
4,689,930
10/14/2026
421.93
423.72
403.16
407.60
-4.54%
3,210,490
10/13/2026
419.71
429.64
415.72
427.00
+0.38%
1,762,910
10/12/2026
426.35
432.62
423.35
425.38
-0.69%
1,293,419
10/09/2026
423.83
429.80
418.71
428.33
+1.21%
1,633,194
10/08/2026
425.49
437.67
420.12
423.21
-1.58%
2,535,563
10/07/2026
433.77
438.16
422.53
430.01
-3.09%
1,730,601
10/06/2026
435.06
445.36
432.69
443.73
+2.89%
1,593,288
10/05/2026
435.14
438.41
430.06
431.28
-0.80%
1,427,007
10/02/2026
445.19
450.62
432.32
434.77
-0.27%
2,093,446
10/01/2026
428.31
438.29
421.70
435.94
+1.76%
1,606,632
09/30/2026
432.67
433.42
426.69
428.39
-0.82%
1,862,413
09/29/2026
435.28
435.71
429.24
431.94
+0.43%
1,957,590
09/28/2026
436.37
440.59
422.53
430.09
-1.95%
2,367,715
09/25/2026
443.04
445.96
434.84
438.63
-0.005%
1,417,018
09/24/2026
428.05
440.03
426.65
438.65
+0.28%
1,362,303
09/23/2026
441.21
442.13
434.76
437.42
-0.84%
1,787,414
09/22/2026
433.34
442.28
431.85
441.14
+1.62%
1,875,605
09/21/2026
428.89
436.91
424.76
434.10
+2.51%
2,194,851
09/18/2026
410.22
424.04
409.67
423.47
+3.74%
4,615,565
09/17/2026
413.81
417.58
407.48
408.21
+2.93%
2,602,759
09/16/2026
396.43
402.09
392.39
396.58
+1.38%
1,811,497
09/15/2026
397.58
399.04
388.21
391.20
-0.19%
2,689,639
09/14/2026
391.81
399.43
385.82
391.96
-7.57%
3,189,311
09/11/2026
414.13
425.83
412.73
424.07
+3.96%
1,631,420
09/10/2026
408.74
413.10
404.46
407.90
-1.46%
1,529,519
09/09/2026
418.76
422.93
413.89
413.95
-1.64%
1,775,432
09/08/2026
422.38
428.93
418.22
420.84
+2.75%
2,035,331
09/04/2026
399.67
409.98
398.83
409.59
+3.46%
1,890,567
09/03/2026
388.84
396.65
383.59
395.90
+1.60%
1,477,442
09/02/2026
390.08
393.68
384.82
389.65
+0.04%
1,631,295
09/01/2026
396.77
399.77
385.82
389.51
-2.78%
2,022,753
08/31/2026
401.77
405.73
398.53
400.65
-0.22%
2,167,386
08/28/2026
416.22
417.75
401.08
401.55
-3.19%
1,824,608
08/27/2026
426.31
426.65
413.94
414.77
-0.81%
1,622,364
08/26/2026
410.71
419.64
408.52
418.16
+2.50%
1,794,248
08/25/2026
417.05
418.70
406.22
407.95
+0.13%
1,521,611
08/24/2026
413.96
416.71
405.70
407.42
-2.51%
1,574,117
08/21/2026
418.22
422.21
414.94
417.92
+0.94%
1,749,806
08/20/2026
420.76
424.12
413.88
414.02
-2.21%
1,684,449
08/19/2026
433.79
435.61
415.94
423.37
-1.54%
1,749,000
08/18/2026
442.83
443.53
427.59
430.01
-5.29%
2,120,723
08/17/2026
457.55
457.55
447.63
454.01
+0.86%
1,604,169
08/14/2026
452.37
455.27
447.64
450.13
-0.40%
1,395,715
08/13/2026
457.90
457.97
451.11
451.94
-1.44%
1,565,214
08/12/2026
474.56
476.54
457.62
458.55
+0.15%
1,662,994
08/11/2026
445.60
462.33
445.13
457.88
+3.22%
1,842,725
08/10/2026
452.51
452.54
442.71
443.60
-0.83%
1,394,875
08/07/2026
450.39
454.42
443.19
447.31
+0.36%
1,721,848
08/07/2026
$1.10 Dividend
08/06/2026
442.50
455.26
439.57
445.72
+0.20%
1,754,203
08/05/2026
442.75
451.00
441.23
444.82
+0.56%
2,177,811
08/04/2026
448.80
449.47
431.91
442.32
+1.49%
3,028,286
08/03/2026
411.66
436.34
407.89
435.82
+5.55%
3,635,183
07/31/2026
417.69
417.69
392.24
412.91
+7.32%
4,550,703
07/31/2026
$3.15 Earnings
07/30/2026
379.40
387.24
376.49
384.76
+6.91%
3,899,076
07/29/2026
380.09
384.39
356.15
359.89
-6.31%
4,515,147
07/28/2026
381.16
386.43
373.68
384.13
-3.11%
2,959,581
07/27/2026
401.77
405.41
385.37
396.44
-1.34%
2,139,775
07/24/2026
407.57
412.63
398.66
401.84
-2.66%
1,564,433
07/23/2026
400.47
415.13
400.47
412.84
+2.02%
1,828,454
07/22/2026
395.86
410.21
395.67
404.67
+0.98%
1,771,202
07/21/2026
408.12
409.94
399.69
400.73
+0.38%
1,883,884
07/20/2026
405.96
411.18
397.07
399.20
+0.36%
1,651,148
07/17/2026
383.34
402.48
379.90
397.79
+0.94%
2,650,009
07/16/2026
399.58
404.38
388.71
394.09
-4.02%
3,240,533
07/15/2026
416.69
416.69
399.25
410.59
-0.64%
1,946,200
07/14/2026
409.13
414.70
405.26
413.23
+3.15%
1,918,565
07/13/2026
400.89
404.99
394.91
400.63
-1.09%
1,682,851
07/10/2026
400.80
409.41
399.63
405.04
+0.36%
1,404,402
07/09/2026
409.28
412.57
401.43
403.59
+1.57%
1,706,669
07/08/2026
389.46
399.40
388.55
397.36
+0.98%
1,754,427
07/07/2026
401.82
403.76
385.96
393.50
-4.29%
2,329,998
07/06/2026
403.36
417.93
402.17
411.14
+3.74%
1,765,054
07/02/2026
406.52
412.46
390.14
396.32
-3.34%
2,602,225
07/01/2026
417.68
421.12
402.51
410.04
-3.24%
2,379,702
06/30/2026
408.74
425.57
407.67
423.77
+4.37%
2,537,645