⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockIrelandNYSE

ETN

Eaton Corporation plc

Industrials · Specialty Industrial Machinery

415.22USD

-6.9100 (-1.64%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Eaton Corporation plc
High
459.96
on 08/12/26
Low
315.82
on 12/17/25
Average
379.2679
2.58mm
Net Chg
72.64
+20.78%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26422.132,035,200
Fr 09/04/26410.851,889,700
Th 09/03/26397.121,476,800
We 09/02/26390.851,631,100
Tu 09/01/26390.712,021,517
Mo 08/31/26401.882,165,437
Fr 08/28/26402.781,822,113
Th 08/27/26416.041,592,136
We 08/26/26419.441,749,019
Tu 08/25/26409.201,521,065
Mo 08/24/26408.671,549,272
Fr 08/21/26419.201,749,400
Th 08/20/26415.291,684,300
We 08/19/26424.671,748,600
Tu 08/18/26431.332,120,700
Mo 08/17/26455.401,605,300
Fr 08/14/26451.511,401,000
Th 08/13/26453.331,565,100
We 08/12/26459.961,663,000
Tu 08/11/26459.291,840,300
Mo 08/10/26444.961,394,600
Fr 08/07/26448.681,721,700
DateLast PriceVolume
Th 08/06/26448.191,753,600
We 08/05/26447.282,178,300
Tu 08/04/26444.773,028,300
Mo 08/03/26438.233,635,400
Fr 07/31/26415.204,550,700
Th 07/30/26386.893,897,300
We 07/29/26361.884,513,900
Tu 07/28/26386.262,963,500
Mo 07/27/26398.642,138,900
DateLast PriceVolume
Tu 07/07/26395.682,330,000
Mo 07/06/26413.421,764,800
Th 07/02/26398.522,601,600
We 07/01/26412.312,379,600
Tu 06/30/26426.122,537,600
Mo 06/29/26408.262,201,100
Fr 06/26/26402.685,273,200
Th 06/25/26419.871,896,100
We 06/24/26
DateLast PriceVolume
We 06/03/26421.212,181,800
Tu 06/02/26417.622,074,500
Mo 06/01/26400.082,339,300
Fr 05/29/26400.603,321,300
Th 05/28/26401.942,318,400
We 05/27/26406.372,846,000
Tu 05/26/26403.132,855,200
Fr 05/22/26391.352,353,500
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26425.552,478,400
Th 04/30/26433.013,251,000
We 04/29/26410.771,932,500
Tu 04/28/26413.072,483,900
Mo 04/27/26416.772,463,900
Fr 04/24/26423.922,490,300
Th 04/23/26424.502,912,100
We 04/22/26413.872,683,000
Tu 04/21/26409.702,022,300
DateLast PriceVolume
Tu 03/31/26357.672,175,100
Mo 03/30/26343.533,239,200
Fr 03/27/26357.362,152,100
Th 03/26/26357.102,036,900
We 03/25/26375.002,527,400
Tu 03/24/26374.102,666,100
Mo 03/23/26359.742,618,100
Fr 03/20/26356.804,219,100
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26375.922,169,000
Th 02/26/26374.592,231,100
We 02/25/26373.532,300,100
Tu 02/24/26374.562,387,200
Mo 02/23/26362.052,920,800
Fr 02/20/26373.382,600,300
Th 02/19/26377.322,277,400
We 02/18/26380.382,740,000
Tu 02/17/26391.492,094,500
DateLast PriceVolume
Tu 01/27/26341.192,814,700
Mo 01/26/26332.282,812,600
Fr 01/23/26331.222,235,400
Th 01/22/26334.042,549,000
We 01/21/26337.963,426,200
Tu 01/20/26337.592,869,500
Fr 01/16/26343.753,768,500
Th 01/15/26333.462,127,500
We 01/14/26
DateLast PriceVolume
Tu 12/23/25322.812,196,900
Mo 12/22/25320.392,080,400
Fr 12/19/25317.807,357,000
Th 12/18/25315.953,826,600
We 12/17/25315.827,694,400
Tu 12/16/25329.932,527,100
Mo 12/15/25333.212,569,000
Fr 12/12/25331.983,921,900
Th 12/11/25
DateLast PriceVolume
Th 11/20/25328.194,550,600
We 11/19/25345.652,650,800
Tu 11/18/25338.293,158,100
Mo 11/17/25342.753,019,500
Fr 11/14/25352.393,385,200
Th 11/13/25354.072,762,400
We 11/12/25369.401,962,100
Tu 11/11/25367.913,103,300
Mo 11/10/25379.571,801,700
DateLast PriceVolume
Tu 10/21/25373.462,334,700
Mo 10/20/25377.691,331,400
Fr 10/17/25373.301,732,900
Th 10/16/25375.591,597,300
We 10/15/25381.721,589,200
Tu 10/14/25374.351,669,400
Mo 10/13/25375.372,089,900
Fr 10/10/25369.082,164,700
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25374.503,483,100
Th 09/18/25371.271,857,900
We 09/17/25363.353,481,400
Tu 09/16/25371.192,251,100
Mo 09/15/25375.543,031,500
Fr 09/12/25365.903,108,400
Th 09/11/25360.082,253,200
We 09/10/25362.253,484,000
Tu 09/09/25348.231,763,300
Fr 07/24/26404.071,564,100
Th 07/23/26415.131,828,100
We 07/22/26406.911,770,900
Tu 07/21/26402.951,883,600
Mo 07/20/26401.411,650,900
Fr 07/17/26399.992,650,000
Th 07/16/26396.273,239,100
We 07/15/26412.861,946,000
Tu 07/14/26415.521,918,200
Mo 07/13/26402.851,682,900
Fr 07/10/26407.281,404,000
Th 07/09/26405.831,706,200
We 07/08/26399.561,754,200
404.59
2,397,000
Tu 06/23/26405.282,459,000
Mo 06/22/26435.782,571,500
Th 06/18/26421.773,715,600
We 06/17/26409.642,242,500
Tu 06/16/26407.711,788,700
Mo 06/15/26407.062,336,700
Fr 06/12/26391.392,175,100
Th 06/11/26393.642,639,800
We 06/10/26375.463,555,500
Tu 06/09/26401.722,335,800
Mo 06/08/26403.142,100,500
Fr 06/05/26395.942,538,000
Th 06/04/26418.611,859,800
381.51
1,933,700
We 05/20/26379.692,684,600
Tu 05/19/26371.882,951,900
Mo 05/18/26381.872,862,900
Fr 05/15/26399.443,253,300
Th 05/14/26408.102,011,900
We 05/13/26406.942,316,800
Tu 05/12/26401.532,953,100
Mo 05/11/26419.003,724,700
Fr 05/08/26401.512,386,900
Th 05/07/26399.153,590,000
We 05/06/26421.393,289,700
Tu 05/05/26410.866,876,500
Mo 05/04/26422.443,298,500
Mo 04/20/26407.572,416,200
Fr 04/17/26406.212,624,700
Th 04/16/26392.731,815,700
We 04/15/26395.062,266,900
Tu 04/14/26401.901,825,900
Mo 04/13/26403.361,818,700
Fr 04/10/26403.002,218,700
Th 04/09/26400.442,134,100
We 04/08/26385.582,255,100
Tu 04/07/26368.852,185,300
Mo 04/06/26363.891,360,900
Th 04/02/26361.101,424,600
We 04/01/26365.561,980,500
360.23
2,144,800
We 03/18/26360.542,240,200
Tu 03/17/26363.951,942,300
Mo 03/16/26361.043,493,900
Fr 03/13/26355.403,581,800
Th 03/12/26348.642,429,200
We 03/11/26355.792,807,300
Tu 03/10/26361.063,646,400
Mo 03/09/26353.873,409,100
Fr 03/06/26347.753,795,100
Th 03/05/26354.793,219,700
We 03/04/26354.461,793,000
Tu 03/03/26355.562,864,200
Mo 03/02/26377.401,828,400
Fr 02/13/26389.252,253,500
Th 02/12/26390.334,603,600
We 02/11/26396.093,826,600
Tu 02/10/26377.471,795,300
Mo 02/09/26377.062,809,400
Fr 02/06/26373.823,105,600
Th 02/05/26354.673,303,300
We 02/04/26365.005,131,600
Tu 02/03/26362.535,853,300
Mo 02/02/26359.443,867,500
Fr 01/30/26351.424,260,900
Th 01/29/26354.374,065,400
We 01/28/26347.323,072,500
331.14
2,148,000
Tu 01/13/26332.382,524,500
Mo 01/12/26329.102,166,600
Fr 01/09/26324.512,690,000
Th 01/08/26320.584,582,300
We 01/07/26322.673,166,100
Tu 01/06/26332.973,246,600
Mo 01/05/26322.263,381,700
Fr 01/02/26327.312,559,600
We 12/31/25318.511,553,900
Tu 12/30/25320.861,727,000
Mo 12/29/25321.451,948,700
Fr 12/26/25322.171,100,800
We 12/24/25323.67766,500
350.36
2,405,600
We 12/10/25353.452,554,100
Tu 12/09/25341.762,149,700
Mo 12/08/25343.393,734,100
Fr 12/05/25337.661,845,400
Th 12/04/25338.932,351,500
We 12/03/25335.573,079,400
Tu 12/02/25333.113,850,000
Mo 12/01/25339.712,248,800
Fr 11/28/25345.89935,100
We 11/26/25341.692,474,500
Tu 11/25/25336.653,968,800
Mo 11/24/25330.433,672,800
Fr 11/21/25331.714,397,400
Fr 11/07/25373.772,604,600
Th 11/06/25377.402,235,800
We 11/05/25385.443,075,600
Tu 11/04/25377.727,551,400
Mo 11/03/25386.573,254,500
Fr 10/31/25381.562,407,300
Th 10/30/25383.093,112,800
We 10/29/25387.752,245,000
Tu 10/28/25376.011,551,400
Mo 10/27/25379.741,772,200
Fr 10/24/25376.291,650,200
Th 10/23/25372.401,601,600
We 10/22/25360.604,029,400
377.19
1,723,200
We 10/08/25376.702,168,600
Tu 10/07/25370.942,321,600
Mo 10/06/25380.021,852,100
Fr 10/03/25373.461,372,100
Th 10/02/25376.761,777,800
We 10/01/25373.841,590,400
Tu 09/30/25374.251,805,800
Mo 09/29/25367.151,466,300
Fr 09/26/25365.581,625,400
Th 09/25/25364.742,029,100
We 09/24/25372.212,290,800
Tu 09/23/25368.522,776,200
Mo 09/22/25378.312,399,300
Mo 09/08/25349.491,632,000