ETN
Eaton Corp -NPV- (ETN)
NYSE
$420.64+$1.44 (+0.34%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $162.8B
    Market Cap
  • 21.93%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +4.29%
    Low Price$360.99
    High Price$459.96
  • 3 Months
    +10.15%
    Low Price$360.99
    High Price$459.96
  • 1 Year
    +21.93%
    Low Price$313.20
    High Price$459.96
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
419.50
423.51
416.21
419.20
+0.94%
1,749,806
08/20/2026
422.05
425.42
415.15
415.29
-2.21%
1,684,449
08/19/2026
435.12
436.95
417.22
424.67
-1.54%
1,749,000
08/18/2026
444.19
444.89
428.90
431.33
-5.29%
2,120,723
08/17/2026
458.96
458.96
449.00
455.40
+0.86%
1,604,169
08/14/2026
453.76
456.67
449.01
451.51
-0.40%
1,395,715
08/13/2026
459.31
459.38
452.50
453.33
-1.44%
1,565,214
08/12/2026
476.02
478.00
459.03
459.96
+0.15%
1,662,994
08/11/2026
446.97
463.75
446.50
459.29
+3.22%
1,842,725
08/10/2026
453.90
453.93
444.07
444.96
-0.83%
1,394,875
08/07/2026
451.77
455.82
444.55
448.68
+0.36%
1,721,848
08/07/2026
$1.10 Dividend
08/06/2026
443.86
456.66
440.92
447.09
+0.20%
1,754,203
08/05/2026
444.11
452.39
442.58
446.18
+0.56%
2,177,811
08/04/2026
450.18
450.85
433.23
443.68
+1.49%
3,028,286
08/03/2026
412.92
437.68
409.14
437.15
+5.55%
3,635,183
07/31/2026
418.97
418.97
393.44
414.18
+7.32%
4,550,703
07/31/2026
$3.15 Earnings
07/30/2026
380.56
388.43
377.65
385.94
+6.91%
3,899,076
07/29/2026
381.26
385.57
357.25
360.99
-6.31%
4,515,147
07/28/2026
382.33
387.62
374.83
385.31
-3.11%
2,959,581
07/27/2026
403.01
406.66
386.55
397.66
-1.34%
2,139,775
07/24/2026
408.82
413.90
399.89
403.08
-2.66%
1,564,433
07/23/2026
401.70
416.40
401.70
414.11
+2.02%
1,828,454
07/22/2026
397.07
411.47
396.88
405.91
+0.98%
1,771,202
07/21/2026
409.37
411.20
400.91
401.96
+0.38%
1,883,884
07/20/2026
407.21
412.45
398.29
400.42
+0.36%
1,651,148
07/17/2026
384.51
403.72
381.06
399.01
+0.94%
2,650,009
07/16/2026
400.80
405.62
389.91
395.30
-4.02%
3,240,533
07/15/2026
417.97
417.97
400.47
411.85
-0.64%
1,946,200
07/14/2026
410.39
415.98
406.50
414.50
+3.15%
1,918,565
07/13/2026
402.12
406.23
396.13
401.86
-1.09%
1,682,851
07/10/2026
402.03
410.66
400.85
406.28
+0.36%
1,404,402
07/09/2026
410.54
413.84
402.66
404.83
+1.57%
1,706,669
07/08/2026
390.66
400.62
389.74
398.58
+0.98%
1,754,427
07/07/2026
403.06
405.00
387.14
394.71
-4.29%
2,329,998
07/06/2026
404.59
419.21
403.41
412.41
+3.74%
1,765,054
07/02/2026
407.77
413.72
391.34
397.54
-3.34%
2,602,225
07/01/2026
418.96
422.41
403.75
411.30
-3.24%
2,379,702
06/30/2026
409.99
426.88
408.92
425.07
+4.37%
2,537,645
06/29/2026
403.07
410.73
400.34
407.26
+1.39%
2,201,352
06/26/2026
409.54
412.13
397.14
401.69
-4.09%
5,273,197
06/25/2026
413.89
424.95
412.95
418.84
+3.78%
1,896,782
06/24/2026
404.02
411.72
399.53
403.60
-0.17%
2,396,959
06/23/2026
420.52
420.52
404.29
404.29
-7.00%
2,459,027
06/22/2026
425.93
435.67
421.57
434.71
+3.32%
2,571,550
06/18/2026
419.81
424.87
413.71
420.73
+2.96%
3,715,596
06/17/2026
413.12
418.14
407.00
408.63
+0.47%
2,242,452
06/16/2026
408.28
414.60
406.23
406.71
+0.16%
1,788,704
06/15/2026
402.09
411.03
401.96
406.06
+4.00%
2,337,006
06/12/2026
395.58
398.15
387.38
390.43
-0.57%
2,175,211
06/11/2026
381.06
395.21
377.13
392.67
+4.84%
2,639,816
06/10/2026
394.58
398.85
374.12
374.54
-6.54%
3,555,478
06/09/2026
406.00
412.24
385.67
400.73
-0.35%
2,335,807
06/08/2026
399.15
405.51
397.12
402.15
+1.82%
2,100,867
06/05/2026
407.55
409.60
392.21
394.97
-5.42%
2,538,046
06/04/2026
415.72
420.54
407.76
417.58
-0.62%
1,859,801
06/03/2026
418.97
425.54
413.64
420.18
+0.86%
2,181,164
06/02/2026
404.61
418.65
403.76
416.60
+4.38%
2,074,533
06/01/2026
395.11
403.24
392.63
399.10
-0.13%
2,339,283
05/29/2026
401.40
403.29
396.52
399.62
-0.33%
3,322,004
05/28/2026
402.21
405.48
388.05
400.95
-1.09%
2,319,614
05/27/2026
401.73
405.83
394.33
405.37
+0.80%
2,847,808
05/26/2026
399.09
408.64
397.02
402.14
+3.01%
2,856,643
05/22/2026
384.40
394.24
379.63
390.39
+2.58%
2,354,846
05/21/2026
379.07
384.01
376.27
380.57
+0.48%
1,930,982
05/20/2026
372.85
381.52
370.55
378.76
+2.10%
2,684,626
05/19/2026
371.50
376.24
366.74
370.97
-2.62%
2,951,890
05/18/2026
397.23
397.23
374.64
380.93
-4.40%
2,862,903
05/15/2026
398.34
401.13
394.38
398.46
-2.12%
3,253,273
05/14/2026
408.98
408.98
402.09
407.10
+0.29%
2,011,916
05/13/2026
405.17
408.59
399.58
405.94
+1.35%
2,316,811
05/12/2026
414.46
414.96
395.22
400.54
-4.17%
2,953,085
05/11/2026
401.05
419.85
395.47
417.97
+4.36%
3,724,673
05/08/2026
399.58
405.85
398.02
400.52
+0.87%
2,386,947
05/08/2026
$1.10 Dividend
05/07/2026
416.82
417.71
394.15
397.07
-5.28%
3,589,987
05/06/2026
421.76
421.76
406.89
419.20
+2.56%
3,289,671
05/05/2026
395.70
413.77
386.24
408.72
-2.74%
6,876,488
05/05/2026
$2.81 Earnings
05/04/2026
424.01
432.49
419.73
420.24
-0.73%
3,298,398
05/01/2026
432.74
433.16
420.63
423.34
-1.72%
2,478,385
04/30/2026
415.49
432.04
415.48
430.76
+5.41%
3,250,978
04/29/2026
414.69
416.45
405.24
408.63
-0.56%
1,932,437
04/28/2026
405.88
414.24
399.56
410.92
-0.89%
2,484,186
04/27/2026
423.19
424.16
412.05
414.60
-1.69%
2,463,881
04/24/2026
427.81
430.09
419.83
421.71
-0.14%
2,490,310
04/23/2026
415.06
427.08
414.09
422.29
+2.57%
2,912,108
04/22/2026
415.14
417.29
409.75
411.72
+1.02%
2,683,047
04/21/2026
408.48
416.20
407.00
407.57
+0.52%
2,021,472
04/20/2026
404.88
407.53
401.82
405.45
+0.33%
2,416,011
04/17/2026
393.20
408.77
392.23
404.10
+3.43%
2,624,651
04/16/2026
391.96
393.89
385.64
390.69
-0.59%
1,815,748
04/15/2026
398.36
399.25
387.37
393.00
-1.70%
2,266,931
04/14/2026
400.66
405.71
395.42
399.81
-0.36%
1,826,323
04/13/2026
401.75
402.64
393.12
401.26
+0.09%
1,818,292
04/10/2026
402.12
404.89
399.01
400.90
+0.64%
2,219,498
04/09/2026
383.99
399.02
383.70
398.36
+3.85%
2,134,152
04/08/2026
386.48
388.94
379.19
383.57
+4.54%
2,255,127
04/07/2026
361.11
367.19
357.84
366.93
+1.36%
2,185,331