Eaton Corporation plc (ETN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -1.9%
- 3M
- +7.3%
- YTD
- +20.9%
- 1Y
- +10.4%
- 3Y
- +25.9%
- 5Y
- +21.1%
Loading 10-year price history...
ETN Historical Performance
ETN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.9%
- 2003 annual price return
- +35.0%
- 2004 annual price return
- +35.9%
- 2005 annual price return
- -5.7%
- 2006 annual price return
- +11.7%
- 2007 annual price return
- +28.9%
- 2008 annual price return
- -46.9%
- 2009 annual price return
- +22.8%
- 2010 annual price return
- +57.8%
- 2011 annual price return
- -16.0%
- 2012 annual price return
- +19.1%
- 2013 annual price return
- +34.8%
- 2014 annual price return
- -10.0%
- 2015 annual price return
- -23.4%
- 2016 annual price return
- +28.5%
- 2017 annual price return
- +15.3%
- 2018 annual price return
- -12.9%
- 2019 annual price return
- +38.1%
- 2020 annual price return
- +25.3%
- 2021 annual price return
- +45.5%
- 2022 annual price return
- -6.9%
- 2023 annual price return
- +52.7%
- 2024 annual price return
- +38.9%
- 2025 annual price return
- -4.1%
- 2026 annual price return
- +14.9%
ETN Stock Price Trajectory (1980–2026)
As of July 8, 2026, Eaton Corporation plc (ETN) trades at $395.68, representing a +10.4% return over the past year. The stock has delivered a +172.0% total return over five years (+21.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $436.65 on June 22, 2026. From this peak, ETN has corrected -9.4%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EMR (-0.4% 1Y), HON (-53.0% 1Y), and ROK (+38.3% 1Y), ETN has underperformed the peer group average. Compare ETN vs EMR →
ETN Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 403.50 | 406.00 | 388.10 | 395.68 | 2.27M | -4.29% |
| 2026-07-06 | 405.04 | 420.25 | 404.40 | 413.42 | 1.71M | +3.74% |
| 2026-07-02 | 408.77 | 414.74 | 392.30 | 398.52 | 2.59M | -3.34% |
| 2026-07-01 | 418.04 | 423.45 | 404.74 | 412.31 | 2.22M | -3.24% |
| 2026-06-30 | 411.00 | 427.93 | 409.93 | 426.12 | 2.52M | +4.37% |
| 2026-06-29 | 404.06 | 411.74 | 401.32 | 408.26 | 2.04M | +1.39% |
| 2026-06-26 | 410.55 | 413.14 | 398.12 | 402.68 | 1.52M | -4.09% |
| 2026-06-25 | 414.91 | 426.00 | 413.97 | 419.87 | 1.82M | +3.78% |
| 2026-06-24 | 405.01 | 412.73 | 400.51 | 404.59 | 2.24M | -0.17% |
| 2026-06-23 | 417.64 | 421.55 | 405.28 | 405.28 | 2.45M | -7.00% |
| 2026-06-22 | 425.98 | 436.65 | 422.61 | 435.78 | 2.47M | +3.32% |
| 2026-06-18 | 420.84 | 425.92 | 414.73 | 421.77 | 3.52M | +2.96% |
| 2026-06-17 | 414.17 | 419.17 | 408.00 | 409.64 | 2.24M | +0.47% |
| 2026-06-16 | 409.28 | 415.62 | 407.25 | 407.71 | 1.67M | +0.16% |
| 2026-06-15 | 403.08 | 412.04 | 402.95 | 407.06 | 2.24M | +4.00% |
| 2026-06-12 | 396.55 | 399.13 | 388.34 | 391.39 | 2.01M | -0.57% |
| 2026-06-11 | 386.16 | 396.18 | 378.06 | 393.64 | 2.33M | +4.84% |
| 2026-06-10 | 394.36 | 399.83 | 375.04 | 375.46 | 3.50M | -6.54% |
| 2026-06-09 | 407.00 | 413.25 | 386.62 | 401.72 | 2.13M | -0.35% |
| 2026-06-08 | 400.13 | 406.51 | 398.10 | 403.14 | 2.00M | +1.82% |
| 2026-06-05 | 407.43 | 410.61 | 393.26 | 395.94 | 2.47M | -5.42% |
| 2026-06-04 | 416.74 | 421.57 | 408.76 | 418.61 | 1.85M | -0.62% |
| 2026-06-03 | 420.00 | 426.58 | 414.65 | 421.21 | 2.15M | +0.86% |
| 2026-06-02 | 405.07 | 419.67 | 404.75 | 417.62 | 2.06M | +4.38% |
| 2026-06-01 | 396.08 | 404.23 | 393.60 | 400.08 | 2.24M | -0.13% |
| 2026-05-29 | 402.31 | 404.11 | 397.50 | 400.60 | 1.82M | -0.33% |
| 2026-05-28 | 403.20 | 406.48 | 389.00 | 401.94 | 2.29M | -1.09% |
| 2026-05-27 | 402.72 | 406.79 | 395.30 | 406.37 | 2.69M | +0.80% |
| 2026-05-26 | 400.07 | 409.65 | 398.00 | 403.13 | 2.79M | +3.01% |
| 2026-05-22 | 385.35 | 395.21 | 380.56 | 391.35 | 343K | +2.58% |
| 2026-05-21 | 380.00 | 384.95 | 377.20 | 381.51 | 1.73M | +0.48% |
| 2026-05-20 | 373.77 | 382.45 | 371.46 | 379.69 | 2.26M | +2.10% |
| 2026-05-19 | 372.41 | 377.17 | 367.64 | 371.88 | 2.37M | -2.62% |
| 2026-05-18 | 398.21 | 398.21 | 375.56 | 381.87 | 2.85M | -4.40% |
| 2026-05-15 | 399.32 | 402.12 | 395.35 | 399.44 | 2.88M | -2.12% |
| 2026-05-14 | 409.99 | 409.99 | 403.07 | 408.10 | 1.95M | +0.29% |
| 2026-05-13 | 406.17 | 409.60 | 400.56 | 406.94 | 2.08M | +1.35% |
| 2026-05-12 | 415.48 | 415.98 | 396.19 | 401.53 | 2.88M | -4.17% |
| 2026-05-11 | 402.04 | 420.88 | 396.44 | 419.00 | 2.14M | +4.36% |
| 2026-05-08 | 400.56 | 406.85 | 399.00 | 401.51 | 2.32M | +0.57% |
| 2026-05-07 | 419.00 | 419.89 | 396.21 | 399.24 | 3.48M | -5.26% |
| 2026-05-06 | 419.52 | 423.97 | 409.02 | 421.39 | 3.05M | +2.56% |
| 2026-05-05 | 397.77 | 415.93 | 388.26 | 410.86 | 6.69M | -2.74% |
| 2026-05-04 | 426.23 | 434.75 | 421.94 | 422.44 | 3.21M | -0.73% |
| 2026-05-01 | 435.00 | 435.43 | 422.83 | 425.55 | 2.14M | -1.72% |
| 2026-04-30 | 417.66 | 434.30 | 417.65 | 433.01 | 3.21M | +5.41% |
| 2026-04-29 | 416.86 | 418.63 | 407.36 | 410.77 | 1.91M | -0.56% |
| 2026-04-28 | 407.89 | 416.41 | 401.65 | 413.07 | 2.48M | -0.89% |
| 2026-04-27 | 425.40 | 426.38 | 414.20 | 416.77 | 2.36M | -1.69% |
| 2026-04-24 | 430.05 | 432.34 | 422.03 | 423.92 | 2.40M | -0.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ETN — Frequently Asked Questions
Quick answers to the most common questions about buying ETN stock.
How has ETN stock performed recently?
ETN returned +10.4% over the past year, beating its 5-year annualized CAGR of +21.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ETN's all-time high price?
Eaton Corporation plc reached $436.65 on 2026-06-22. The 52-week high is $436.65. Current 1-year return of +10.4% places the stock closer to historical peaks.
Where can I download ETN historical price data?
This page provides ETN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.