Skip to main content
ETN logo

Eaton Corporation plc

ETNNYSEIndustrialsSpecialty Industrial Machinery

$402.48Today:- (-)1Y +7.16%

As of Oct 15, 2026 close

Market cap
$156.77B
P/E (TTM)
40.93
Forward P/E
41.97
Dividend yield
1.08%
52-week range
$311.92$478.00
Volume (live)
-
Avg. volume (3M)
2.10M

Eaton Corporation (ETN) Historical Stock Prices

Analyze Eaton Corporation (ETN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eaton Corporation (ETN) Interactive Price Chart

Interactive historical price chart showing Eaton Corporation stock price movements and trends across multiple time periods.

Loading chart...

ETN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ETN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026395.12403.69386.01402.48402.484.69M
Oct 14, 2026423.23425.02404.40408.85408.853.21M
Oct 13, 2026421.00430.96417.00428.31428.311.70M
Oct 12, 2026427.66433.95424.65426.69426.691.29M
Oct 9, 2026425.13431.12420.00429.65429.651.63M
Oct 8, 2026426.80439.01421.42424.51424.512.53M
Oct 7, 2026435.10439.50423.83431.33431.331.73M
Oct 6, 2026436.40446.73434.02445.09445.091.59M
Oct 5, 2026436.48439.76431.38432.60432.601.43M
Oct 2, 2026446.56452.00433.65436.11436.112.08M
Oct 1, 2026429.63439.64423.00437.28437.281.61M
Sep 30, 2026434.00434.75428.00429.71429.711.86M
Sep 29, 2026436.62437.05430.56433.27433.271.74M
Sep 28, 2026437.71441.94423.83431.41431.412.34M
Sep 25, 2026444.40447.33436.18439.98439.981.41M
Sep 24, 2026429.36441.38427.96440.00440.001.34M
Sep 23, 2026442.56443.49436.10438.76438.761.78M
Sep 22, 2026434.67443.64433.18442.49442.491.87M
Sep 21, 2026430.21438.25426.06435.43435.432.19M
Sep 18, 2026411.48425.34410.93424.77424.774.57M
Sep 17, 2026415.08418.86408.73409.46409.462.60M
Sep 16, 2026397.65403.32393.60397.80397.801.81M
Sep 15, 2026398.80400.27389.40392.40392.402.69M
Sep 14, 2026393.01400.66387.00393.16393.163.18M
Sep 11, 2026415.40427.14414.00425.37425.371.54M
Sep 10, 2026410.00414.37405.70409.15409.151.51M
Sep 9, 2026420.05424.23415.16415.22415.221.77M
Sep 8, 2026423.68430.25419.50422.13422.132.03M
Sep 4, 2026400.90411.24400.05410.85410.851.89M
Sep 3, 2026390.03397.87384.77397.12397.121.48M
Sep 2, 2026391.27394.89386.00390.85390.851.63M
Sep 1, 2026397.99401.00387.00390.71390.712.02M
Aug 31, 2026403.00406.98399.75401.88401.882.17M
Aug 28, 2026417.50419.03402.31402.78402.781.82M
Aug 27, 2026427.62427.96415.21416.04416.041.62M
Aug 26, 2026411.97420.93409.77419.44419.441.79M
Aug 25, 2026418.33419.99407.47409.20409.201.52M
Aug 24, 2026415.23417.99406.95408.67408.671.57M
Aug 21, 2026419.50423.51416.21419.20419.201.75M
Aug 20, 2026422.05425.42415.15415.29415.291.68M
Aug 19, 2026435.12436.95417.22424.67424.671.75M
Aug 18, 2026444.19444.89428.90431.33431.332.12M
Aug 17, 2026458.96458.96449.00455.40455.401.61M
Aug 14, 2026453.76456.67449.01451.51451.511.40M
Aug 13, 2026459.31459.38452.50453.33453.331.57M
Aug 12, 2026476.02478.00459.03459.96459.961.66M
Aug 11, 2026446.97463.75446.50459.29459.291.84M
Aug 10, 2026453.90453.93444.07444.96444.961.39M
Aug 7, 2026451.77455.82444.55448.68448.681.72M
Aug 6, 2026444.95457.78442.00448.19447.091.75M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.