Eaton Stock Price History
NYSE: ETNTechnologyIndustrial Machinery/ComponentsUSD
429.65+5.14 (+1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETN price history at a glance
The price history for Eaton (ETN) on this page begins on May 29, 1972, when the stock closed at $2.25; it most recently closed at $429.65 on October 5, 2026. The highest price in this record is $478.00, reached on August 10, 2026; the latest close is 10.1% below that peak. Across the 53 complete calendar years in the table, ETN finished higher in 37 and lower in 16. Its best year was 1983 (+73.4%) and its worst was 2008 (-43.7%).
Over roughly 54 years the share price changed +19015.9%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, ETN has gained 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $478.00
- Date of high
- Aug 10, 2026
- Low since 1972
- $0.8677
- Date of low
- Dec 23, 1974
- 52-week high
- $478.00
- 52-week low
- $311.92
- Last close
- $429.65
ETN returns
1 week
-1.48%
1 month
+3.48%
3 months
+5.49%
6 months
+6.61%
Year to date
+34.89%
1 year
+13.91%
3 years
+105.97%
5 years
+166.12%
ETN price return, excluding dividends.
ETN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 429.65 | +31.27% |
| 2025 | 327.31 | -4.46% |
| 2024 | 342.58 | +42.26% |
| 2023 | 240.82 | +53.44% |
| 2022 | 156.95 | -9.18% |
| 2021 | 172.82 | +43.85% |
| 2020 | 120.14 | +26.25% |
| 2019 | 95.16 | +38.86% |
| 2018 | 68.53 | -13.26% |
| 2017 | 79.01 | +17.77% |
| 2016 | 67.09 | +28.92% |
| 2015 | 52.04 | -23.39% |
| 2014 | 67.93 | -10.28% |
| 2013 | 75.71 | +33.41% |
| 2012 | 56.75 | +30.37% |
| 2011 | 43.53 | -14.24% |
| 2010 | 50.76 | +59.56% |
| 2009 | 31.81 | +22.77% |
| 2008 | 25.91 | -43.75% |
| 2007 | 46.06 | +22.60% |
| 2006 | 37.57 | +12.00% |
| 2005 | 33.55 | -7.28% |
| 2004 | 36.18 | +35.91% |
| 2003 | 26.62 | +33.60% |
| 2002 | 19.93 | +5.97% |
| 2001 | 18.80 | +15.28% |
| 2000 | 16.31 | +3.53% |
| 1999 | 15.75 | +2.74% |
| 1998 | 15.33 | -19.16% |
| 1997 | 18.97 | +28.11% |
| 1996 | 14.81 | +27.27% |
| 1995 | 11.63 | +8.33% |
| 1994 | 10.74 | -1.98% |
| 1993 | 10.95 | +23.74% |
| 1992 | 8.85 | +30.08% |
| 1991 | 6.81 | +27.41% |
| 1990 | 5.34 | -13.60% |
| 1989 | 6.18 | +2.24% |
| 1988 | 6.05 | +5.52% |
| 1987 | 5.73 | +5.84% |
| 1986 | 5.41 | +16.31% |
| 1985 | 4.65 | +22.62% |
| 1984 | 3.80 | -5.40% |
| 1983 | 4.01 | +73.43% |
| 1982 | 2.31 | +0.39% |
| 1981 | 2.30 | +11.84% |
| 1980 | 2.06 | +15.15% |
| 1979 | 1.79 | +6.45% |
| 1978 | 1.68 | -5.10% |
| 1977 | 1.77 | -16.71% |
| 1976 | 2.13 | +47.71% |
| 1975 | 1.44 | +46.62% |
| 1974 | 0.9822 | -27.56% |
| 1973 | 1.36 | -30.34% |
| 1972* | 1.95 | -13.41% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
ETN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 425.13 | 431.12 | 420.00 | 429.65 | +1.21% | |
| 426.80 | 439.01 | 421.42 | 424.51 | -1.58% | |
| 435.10 | 439.51 | 423.84 | 431.33 | -3.09% | |
| 436.40 | 446.73 | 434.02 | 445.09 | +2.89% | |
| 436.48 | 439.76 | 431.38 | 432.60 | -0.80% | |
| 446.56 | 452.00 | 433.65 | 436.11 | -0.27% | |
| 429.63 | 439.64 | 423.00 | 437.28 | +1.76% | |
| 434.00 | 434.75 | 428.00 | 429.71 | -0.82% | |
| 436.62 | 437.05 | 430.56 | 433.27 | +0.43% | |
| 437.71 | 441.94 | 423.83 | 431.41 | -1.95% | |
| 444.40 | 447.33 | 436.18 | 439.98 | -0.00% | |
| 429.36 | 441.38 | 427.96 | 440.00 | +0.28% | |
| 442.56 | 443.49 | 436.10 | 438.76 | -0.84% | |
| 434.67 | 443.64 | 433.18 | 442.49 | +1.62% | |
| 430.21 | 438.26 | 426.06 | 435.43 | +2.51% | |
| 411.48 | 425.34 | 410.93 | 424.77 | +3.74% | |
| 415.08 | 418.86 | 408.73 | 409.46 | +2.93% | |
| 397.65 | 403.32 | 393.60 | 397.80 | +1.38% | |
| 398.80 | 400.27 | 389.40 | 392.40 | -0.19% | |
| 393.01 | 400.66 | 387.00 | 393.16 | -7.57% | |
| 415.40 | 427.14 | 414.00 | 425.37 | +3.96% | |
| 410.00 | 414.37 | 405.70 | 409.15 | -1.46% | |
| 420.05 | 424.23 | 415.16 | 415.22 | -1.64% | |
| 423.68 | 430.25 | 419.50 | 422.13 | +2.75% | |
| 400.90 | 411.24 | 400.05 | 410.85 | +3.46% | |
| 390.03 | 397.87 | 384.77 | 397.12 | +1.60% | |
| 391.28 | 394.89 | 386.00 | 390.85 | +0.04% | |
| 397.99 | 401.00 | 387.00 | 390.71 | -2.78% | |
| 403.00 | 406.98 | 399.75 | 401.88 | -0.22% | |
| 417.50 | 419.03 | 402.31 | 402.78 | -3.19% | |
| 427.62 | 427.96 | 415.21 | 416.04 | -0.81% | |
| 411.97 | 420.93 | 409.78 | 419.44 | +2.50% | |
| 418.33 | 419.99 | 407.47 | 409.20 | +0.13% | |
| 415.23 | 417.99 | 406.95 | 408.67 | -2.51% | |
| 419.50 | 423.51 | 416.21 | 419.20 | +0.94% | |
| 422.05 | 425.42 | 415.15 | 415.29 | -2.21% | |
| 435.12 | 436.95 | 417.22 | 424.67 | -1.54% | |
| 444.19 | 444.89 | 428.90 | 431.33 | -5.29% | |
| 458.96 | 458.96 | 449.00 | 455.40 | +0.86% | |
| 453.76 | 456.67 | 449.01 | 451.51 | -0.40% | |
| 459.31 | 459.38 | 452.50 | 453.33 | -1.44% | |
| 476.02 | 478.00 | 459.03 | 459.96 | +0.15% | |
| 446.97 | 463.75 | 446.50 | 459.29 | +3.22% | |
| 453.90 | 453.93 | 444.07 | 444.96 | -0.83% | |
| 451.77 | 455.82 | 444.55 | 448.68 | +0.11% | |
| 444.95 | 457.78 | 442.00 | 448.19 | +0.20% | |
| 445.20 | 453.50 | 443.67 | 447.28 | +0.56% | |
| 451.29 | 451.96 | 434.30 | 444.77 | +1.49% | |
| 413.94 | 438.76 | 410.15 | 438.23 | +5.55% | |
| 420.00 | 420.00 | 394.41 | 415.20 | +7.32% | |
| 381.50 | 389.39 | 378.58 | 386.89 | +6.91% | |
| 382.20 | 386.52 | 358.13 | 361.88 | -6.31% | |
| 383.27 | 388.57 | 375.75 | 386.26 | -3.11% | |
| 404.00 | 407.66 | 387.50 | 398.64 | -1.34% | |
| 409.83 | 414.92 | 400.87 | 404.07 | -2.66% | |
| 402.69 | 417.43 | 402.69 | 415.13 | +2.02% | |
| 398.05 | 412.48 | 397.86 | 406.91 | +0.98% | |
| 410.38 | 412.21 | 401.90 | 402.95 | +0.38% | |
| 408.21 | 413.46 | 399.27 | 401.41 | +0.36% | |
| 385.46 | 404.71 | 382.00 | 399.99 | +0.94% | |
| 401.79 | 406.62 | 390.87 | 396.27 | -4.02% | |
| 419.00 | 419.00 | 401.46 | 412.86 | -0.64% | |
| 411.40 | 417.00 | 407.50 | 415.52 | +3.15% | |
| 403.11 | 407.23 | 397.10 | 402.85 | -1.09% | |
| 403.02 | 411.67 | 401.84 | 407.28 | +0.36% | |
| 411.55 | 414.86 | 403.65 | 405.83 | +1.57% | |
| 391.62 | 401.61 | 390.70 | 399.56 | +0.98% | |
| 404.05 | 406.00 | 388.10 | 395.68 | -4.29% | |
| 405.59 | 420.25 | 404.40 | 413.42 | +3.74% | |
| 408.77 | 414.74 | 392.30 | 398.52 | -3.34% | |
| 419.99 | 423.45 | 404.74 | 412.31 | -3.24% | |
| 411.00 | 427.93 | 409.93 | 426.12 | +4.37% | |
| 404.06 | 411.74 | 401.33 | 408.26 | +1.39% | |
| 410.55 | 413.14 | 398.12 | 402.68 | -4.09% | |
| 414.91 | 426.00 | 413.97 | 419.87 | +3.78% | |
| 405.01 | 412.73 | 400.51 | 404.59 | -0.17% | |
| 421.55 | 421.55 | 405.28 | 405.28 | -7.00% | |
| 426.98 | 436.74 | 422.61 | 435.78 | +3.32% | |
| 420.84 | 425.92 | 414.73 | 421.77 | +2.96% | |
| 414.14 | 419.17 | 408.00 | 409.64 | +0.47% | |
| 409.28 | 415.62 | 407.23 | 407.71 | +0.16% | |
| 403.08 | 412.04 | 402.95 | 407.06 | +4.00% | |
| 396.55 | 399.13 | 388.34 | 391.39 | -0.57% | |
| 382.00 | 396.18 | 378.06 | 393.64 | +4.84% | |
| 395.55 | 399.83 | 375.04 | 375.46 | -6.54% | |
| 407.00 | 413.25 | 386.62 | 401.72 | -0.35% | |
| 400.13 | 406.51 | 398.10 | 403.14 | +1.82% | |
| 408.55 | 410.61 | 393.17 | 395.94 | -5.42% | |
| 416.74 | 421.57 | 408.76 | 418.61 | -0.62% | |
| 420.00 | 426.59 | 414.66 | 421.21 | +0.86% | |
| 405.61 | 419.68 | 404.75 | 417.62 | +4.38% | |
| 396.08 | 404.23 | 393.60 | 400.08 | -0.13% | |
| 402.39 | 404.28 | 397.50 | 400.60 | -0.33% | |
| 403.20 | 406.48 | 389.00 | 401.94 | -1.09% | |
| 402.72 | 406.83 | 395.30 | 406.37 | +0.80% | |
| 400.07 | 409.65 | 398.00 | 403.13 | +3.01% | |
| 385.35 | 395.21 | 380.56 | 391.35 | +2.58% | |
| 380.00 | 384.95 | 377.20 | 381.51 | +0.48% | |
| 373.77 | 382.46 | 371.46 | 379.69 | +2.10% | |
| 372.41 | 377.17 | 367.64 | 371.88 | -2.62% | |
| 398.21 | 398.21 | 375.56 | 381.87 | -4.40% | |
| 399.32 | 402.12 | 395.35 | 399.44 | -2.12% | |
| 409.99 | 409.99 | 403.08 | 408.10 | +0.29% | |
| 406.17 | 409.60 | 400.56 | 406.94 | +1.35% | |
| 415.48 | 415.98 | 396.19 | 401.53 | -4.17% | |
| 402.04 | 420.88 | 396.44 | 419.00 | +4.36% | |
| 400.56 | 406.85 | 399.00 | 401.51 | +0.59% | |
| 419.00 | 419.90 | 396.21 | 399.15 | -5.28% | |
| 423.97 | 423.97 | 409.02 | 421.39 | +2.56% | |
| 397.77 | 415.93 | 388.26 | 410.86 | -2.74% | |
| 426.23 | 434.75 | 421.93 | 422.44 | -0.73% | |
| 435.00 | 435.43 | 422.84 | 425.55 | -1.72% | |
| 417.66 | 434.30 | 417.65 | 433.01 | +5.41% | |
| 416.86 | 418.63 | 407.36 | 410.77 | -0.56% | |
| 408.00 | 416.41 | 401.65 | 413.07 | -0.89% | |
| 425.40 | 426.38 | 414.20 | 416.77 | -1.69% | |
| 430.05 | 432.34 | 422.03 | 423.92 | -0.14% | |
| 417.23 | 429.31 | 416.26 | 424.50 | +2.57% | |
| 417.31 | 419.47 | 411.89 | 413.87 | +1.02% | |
| 410.62 | 418.38 | 409.13 | 409.70 | +0.52% | |
| 407.00 | 409.66 | 403.92 | 407.57 | +0.33% | |
| 395.26 | 410.91 | 394.28 | 406.21 | +3.43% | |
| 394.01 | 395.96 | 387.66 | 392.73 | -0.59% | |
| 400.44 | 401.34 | 389.40 | 395.06 | -1.70% | |
| 402.76 | 407.83 | 397.49 | 401.90 | -0.36% | |
| 403.85 | 404.75 | 395.18 | 403.36 | +0.09% | |
| 404.22 | 407.01 | 401.10 | 403.00 | +0.64% | |
| 386.00 | 401.11 | 385.71 | 400.44 | +3.85% | |
| 388.50 | 390.97 | 381.17 | 385.58 | +4.54% | |
| 363.00 | 369.11 | 359.71 | 368.85 | +1.36% | |
| 361.00 | 364.21 | 357.07 | 363.89 | +0.77% | |
| 354.32 | 365.99 | 351.64 | 361.10 | -1.22% | |
| 362.06 | 368.43 | 361.74 | 365.56 | +2.21% | |
| 347.29 | 359.28 | 346.10 | 357.67 | +4.12% | |
| 359.89 | 363.92 | 342.00 | 343.53 | -3.87% | |
| 356.58 | 363.32 | 355.54 | 357.36 | +0.07% | |
| 370.75 | 373.38 | 356.67 | 357.10 | -4.77% | |
| 378.47 | 380.45 | 372.77 | 375.00 | +0.24% | |
| 359.68 | 375.93 | 356.64 | 374.10 | +3.99% | |
| 362.69 | 370.97 | 359.56 | 359.74 | +0.82% | |
| 361.49 | 367.05 | 353.65 | 356.80 | -0.95% | |
| 353.88 | 362.99 | 348.85 | 360.23 | -0.09% | |
| 365.00 | 370.38 | 359.84 | 360.54 | -0.94% | |
| 365.73 | 366.63 | 355.26 | 363.95 | +0.81% | |
| 360.97 | 368.00 | 359.36 | 361.04 | +1.59% | |
| 351.20 | 360.99 | 346.00 | 355.40 | +1.94% | |
| 352.17 | 355.13 | 345.44 | 348.64 | -2.01% | |
| 361.01 | 362.97 | 355.40 | 355.79 | -1.46% | |
| 353.67 | 368.29 | 351.58 | 361.06 | +2.03% | |
| 343.32 | 355.56 | 338.25 | 353.87 | +1.76% | |
| 346.30 | 353.85 | 340.66 | 347.75 | -1.98% | |
| 351.28 | 356.30 | 345.77 | 354.79 | +0.09% | |
| 357.92 | 360.99 | 351.31 | 354.46 | -0.31% | |
| 362.81 | 365.83 | 350.75 | 355.56 | -5.79% | |
| 369.84 | 378.07 | 367.62 | 377.40 | +0.39% | |
| 366.78 | 376.46 | 365.30 | 375.92 | +0.36% | |
| 373.15 | 374.72 | 360.26 | 374.59 | +0.28% | |
| 374.18 | 377.06 | 368.85 | 373.53 | -0.27% | |
| 364.00 | 377.75 | 363.17 | 374.56 | +3.46% | |
| 367.12 | 368.58 | 359.84 | 362.05 | -3.03% | |
| 375.17 | 378.50 | 370.02 | 373.38 | -1.04% | |
| 379.00 | 382.90 | 375.74 | 377.32 | -0.80% | |
| 393.89 | 397.00 | 379.02 | 380.38 | -2.84% | |
| 386.78 | 393.23 | 384.36 | 391.49 | +0.58% | |
| 392.21 | 394.50 | 385.25 | 389.25 | -0.28% | |
| 400.00 | 408.45 | 388.51 | 390.33 | -1.45% | |
| 394.00 | 401.00 | 390.60 | 396.09 | +4.93% | |
| 378.95 | 382.20 | 375.53 | 377.47 | +0.11% | |
| 373.00 | 380.52 | 370.76 | 377.06 | +0.87% | |
| 359.31 | 374.90 | 357.69 | 373.82 | +5.40% | |
| 360.78 | 362.21 | 353.35 | 354.67 | -2.83% | |
| 365.60 | 377.12 | 355.00 | 365.00 | +0.68% | |
| 349.51 | 375.89 | 344.64 | 362.53 | +0.86% | |
| 351.18 | 361.33 | 350.35 | 359.44 | +2.28% | |
| 350.86 | 355.41 | 347.03 | 351.42 | -0.83% | |
| 355.18 | 360.63 | 350.36 | 354.37 | +2.03% | |
| 341.04 | 349.23 | 340.00 | 347.32 | +1.80% | |
| 332.70 | 341.96 | 329.23 | 341.19 | +2.68% | |
| 331.22 | 333.63 | 327.50 | 332.28 | +0.32% | |
| 335.62 | 336.77 | 330.68 | 331.22 | -0.84% | |
| 342.12 | 343.00 | 331.61 | 334.04 | -1.16% | |
| 340.01 | 342.59 | 334.44 | 337.96 | +0.11% | |
| 337.78 | 344.70 | 336.50 | 337.59 | -1.79% | |
| 343.45 | 349.60 | 340.57 | 343.75 | +3.09% | |
| 336.52 | 341.14 | 332.54 | 333.46 | +0.70% | |
| 331.07 | 334.47 | 328.23 | 331.14 | -0.37% | |
| 329.87 | 334.00 | 329.76 | 332.38 | +1.00% | |
| 323.09 | 330.17 | 323.09 | 329.10 | +1.41% | |
| 322.15 | 325.22 | 320.79 | 324.51 | +1.23% | |
| 320.11 | 320.86 | 315.78 | 320.58 | -0.65% | |
| 333.00 | 333.27 | 320.57 | 322.67 | -3.09% | |
| 322.33 | 333.07 | 315.76 | 332.97 | +3.32% | |
| 324.41 | 330.94 | 321.93 | 322.26 | -1.54% | |
| 323.21 | 328.21 | 321.22 | 327.31 | +2.76% | |
| 322.00 | 322.00 | 318.13 | 318.51 | -0.73% | |
| 321.48 | 322.28 | 320.05 | 320.86 | -0.18% | |
| 322.34 | 325.43 | 320.67 | 321.45 | -0.22% | |
| 323.28 | 323.53 | 321.32 | 322.17 | -0.46% | |
| 323.42 | 324.07 | 321.15 | 323.67 | +0.27% | |
| 319.66 | 324.21 | 319.20 | 322.81 | +0.76% | |
| 322.61 | 322.77 | 318.27 | 320.39 | +0.81% | |
| 315.68 | 320.71 | 315.45 | 317.80 | +0.59% | |
| 322.04 | 323.08 | 314.00 | 315.95 | +0.04% | |
| 329.25 | 331.12 | 311.92 | 315.82 | -4.28% | |
| 333.22 | 334.31 | 326.71 | 329.93 | -0.98% | |
| 334.50 | 336.04 | 331.72 | 333.21 | +0.37% | |
| 349.17 | 349.98 | 329.40 | 331.98 | -5.25% | |
| 350.51 | 351.14 | 341.56 | 350.36 | -0.87% | |
| 343.87 | 354.37 | 342.21 | 353.45 | +3.42% | |
| 344.09 | 348.64 | 341.55 | 341.76 | -0.47% | |
| 337.45 | 345.69 | 336.13 | 343.39 | +1.70% | |
| 338.89 | 341.42 | 336.00 | 337.66 | -0.37% | |
| 335.48 | 340.90 | 332.50 | 338.93 | +1.00% | |
| 330.50 | 336.20 | 323.57 | 335.57 | +0.74% | |
| 343.50 | 343.78 | 332.88 | 333.11 | -1.94% | |
| 342.65 | 343.89 | 338.40 | 339.71 | -1.79% | |
| 344.40 | 347.89 | 341.64 | 345.89 | +1.23% | |
| 338.55 | 344.60 | 337.18 | 341.69 | +1.50% | |
| 329.99 | 339.07 | 324.71 | 336.65 | +1.88% | |
| 334.73 | 335.64 | 329.27 | 330.43 | -0.39% | |
| 329.04 | 332.22 | 320.20 | 331.71 | +1.07% | |
| 356.38 | 357.78 | 326.95 | 328.19 | -5.05% | |
| 339.97 | 346.22 | 338.68 | 345.65 | +2.18% | |
| 340.33 | 343.00 | 335.10 | 338.29 | -1.30% | |
| 351.96 | 353.49 | 339.84 | 342.75 | -2.74% | |
| 350.00 | 361.00 | 347.00 | 352.39 | -0.47% | |
| 367.09 | 368.48 | 352.37 | 354.07 | -4.15% | |
| 368.01 | 372.00 | 366.37 | 369.40 | +0.40% | |
| 377.23 | 380.00 | 366.75 | 367.91 | -3.07% | |
| 380.92 | 382.56 | 372.40 | 379.57 | +1.55% | |
| 371.05 | 376.07 | 364.20 | 373.77 | -0.96% | |
| 384.07 | 386.61 | 373.85 | 377.40 | -2.09% | |
| 377.61 | 394.14 | 376.66 | 385.44 | +2.04% | |
| 360.63 | 382.63 | 352.10 | 377.72 | -2.29% | |
| 385.11 | 387.39 | 378.25 | 386.57 | +1.31% | |
| 386.02 | 393.59 | 379.22 | 381.56 | -0.40% | |
| 384.49 | 390.11 | 379.26 | 383.09 | -1.20% | |
| 376.88 | 390.00 | 376.28 | 387.75 | +3.12% | |
| 379.86 | 381.06 | 373.43 | 376.01 | -0.98% | |
| 381.00 | 381.00 | 376.53 | 379.74 | +0.92% | |
| 379.14 | 381.31 | 376.12 | 376.29 | +1.04% | |
| 361.36 | 373.82 | 361.36 | 372.40 | +3.27% | |
| 378.09 | 379.58 | 353.56 | 360.60 | -3.44% | |
| 377.64 | 378.46 | 371.44 | 373.46 | -1.12% | |
| 375.62 | 379.02 | 374.60 | 377.69 | +1.18% | |
| 373.40 | 379.01 | 370.26 | 373.30 | -0.61% | |
| 385.89 | 386.67 | 372.15 | 375.59 | -1.61% | |
| 379.74 | 385.96 | 375.40 | 381.72 | +1.97% | |
| 368.73 | 379.15 | 364.36 | 374.35 | -0.27% | |
| 374.73 | 379.19 | 372.83 | 375.37 | +1.70% | |
| 379.36 | 387.62 | 369.08 | 369.08 | -2.15% | |
| 381.58 | 381.87 | 373.29 | 377.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETN chart for longer ranges.