Eaton Corporation plc (ETN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +11.9%
- 3M
- +6.1%
- YTD
- +33.6%
- 1Y
- +17.0%
- 3Y
- +27.6%
- 5Y
- +23.8%
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
- +26.9%
ETN Stock Price Trajectory (1980–2026)
As of October 2, 2026, Eaton Corporation plc (ETN) trades at $437.28, representing a +17.0% return over the past year. The stock has delivered a +202.6% total return over five years (+23.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $478.00 on August 12, 2026. From this peak, ETN has corrected -8.5%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EMR (+20.8% 1Y), HON (+8.0% 1Y), and ROK (+26.7% 1Y), ETN has underperformed the peer group average. Compare ETN vs EMR →
ETN Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 429.63 | 439.54 | 423.00 | 437.28 | 1.61M | +1.76% |
| 2026-09-30 | 434.00 | 434.75 | 428.00 | 429.71 | 1.86M | -0.82% |
| 2026-09-29 | 436.62 | 437.05 | 430.56 | 433.27 | 1.74M | +0.43% |
| 2026-09-28 | 437.71 | 441.94 | 423.83 | 431.41 | 2.36M | -1.95% |
| 2026-09-25 | 442.84 | 447.33 | 436.18 | 439.98 | 1.41M | 0.00% |
| 2026-09-24 | 429.36 | 441.38 | 427.96 | 440.00 | 1.34M | +0.28% |
| 2026-09-23 | 442.56 | 443.49 | 436.10 | 438.76 | 1.78M | -0.84% |
| 2026-09-22 | 434.73 | 443.56 | 433.18 | 442.49 | 1.87M | +1.62% |
| 2026-09-21 | 430.21 | 436.60 | 426.06 | 435.43 | 2.19M | +2.51% |
| 2026-09-18 | 411.77 | 425.34 | 410.93 | 424.77 | 4.58M | +3.74% |
| 2026-09-17 | 413.24 | 418.86 | 408.76 | 409.46 | 2.60M | +2.93% |
| 2026-09-16 | 398.24 | 403.32 | 393.60 | 397.80 | 1.81M | +1.38% |
| 2026-09-15 | 399.20 | 400.27 | 389.40 | 392.40 | 2.69M | -0.19% |
| 2026-09-14 | 393.01 | 400.66 | 387.00 | 393.16 | 3.18M | -7.57% |
| 2026-09-11 | 415.40 | 427.14 | 414.00 | 425.37 | 1.54M | +3.96% |
| 2026-09-10 | 410.95 | 414.37 | 405.74 | 409.15 | 1.51M | -1.46% |
| 2026-09-09 | 415.71 | 424.23 | 415.16 | 415.22 | 1.77M | -1.64% |
| 2026-09-08 | 423.68 | 430.05 | 420.63 | 422.13 | 2.03M | +2.75% |
| 2026-09-04 | 400.90 | 411.24 | 400.05 | 410.85 | 1.89M | +3.46% |
| 2026-09-03 | 391.55 | 397.87 | 384.95 | 397.12 | 1.48M | +1.60% |
| 2026-09-02 | 390.50 | 394.89 | 386.00 | 390.85 | 1.62M | +0.04% |
| 2026-09-01 | 397.99 | 401.00 | 387.00 | 390.71 | 2.02M | -2.78% |
| 2026-08-31 | 403.90 | 406.38 | 399.77 | 401.88 | 1.98M | -0.22% |
| 2026-08-28 | 417.50 | 419.00 | 402.32 | 402.78 | 1.82M | -3.19% |
| 2026-08-27 | 427.62 | 427.96 | 415.21 | 416.04 | 1.59M | -0.81% |
| 2026-08-26 | 409.99 | 420.93 | 409.77 | 419.44 | 1.75M | +2.50% |
| 2026-08-25 | 418.33 | 419.99 | 407.47 | 409.20 | 1.52M | +0.13% |
| 2026-08-24 | 415.23 | 417.99 | 406.95 | 408.67 | 1.57M | -2.51% |
| 2026-08-21 | 419.50 | 423.51 | 416.21 | 419.20 | 1.75M | +0.94% |
| 2026-08-20 | 422.05 | 425.42 | 415.15 | 415.29 | 1.68M | -2.21% |
| 2026-08-19 | 435.12 | 436.95 | 417.22 | 424.67 | 1.75M | -1.54% |
| 2026-08-18 | 444.19 | 444.89 | 428.90 | 431.33 | 2.12M | -5.29% |
| 2026-08-17 | 458.96 | 458.96 | 449.00 | 455.40 | 1.61M | +0.86% |
| 2026-08-14 | 453.76 | 456.67 | 449.01 | 451.51 | 1.40M | -0.40% |
| 2026-08-13 | 459.31 | 459.38 | 452.50 | 453.33 | 1.57M | -1.44% |
| 2026-08-12 | 476.02 | 478.00 | 459.03 | 459.96 | 1.66M | +0.15% |
| 2026-08-11 | 446.97 | 463.75 | 446.50 | 459.29 | 1.84M | +3.22% |
| 2026-08-10 | 453.90 | 453.93 | 444.07 | 444.96 | 1.39M | -0.83% |
| 2026-08-07 | 451.77 | 455.82 | 444.55 | 448.68 | 1.72M | +0.11% |
| 2026-08-06 | 444.95 | 457.78 | 442.00 | 448.19 | 1.75M | +0.20% |
| 2026-08-05 | 445.20 | 453.50 | 443.67 | 447.28 | 2.18M | +0.56% |
| 2026-08-04 | 451.29 | 451.96 | 434.30 | 444.77 | 3.03M | +1.49% |
| 2026-08-03 | 413.94 | 438.76 | 410.15 | 438.23 | 3.64M | +5.55% |
| 2026-07-31 | 420.00 | 420.00 | 394.41 | 415.20 | 4.55M | +7.32% |
| 2026-07-30 | 381.50 | 389.39 | 378.58 | 386.89 | 3.90M | +6.91% |
| 2026-07-29 | 382.20 | 386.52 | 358.13 | 361.88 | 4.52M | -6.31% |
| 2026-07-28 | 383.27 | 388.57 | 375.75 | 386.26 | 2.96M | -3.11% |
| 2026-07-27 | 404.00 | 407.66 | 387.50 | 398.64 | 2.14M | -1.34% |
| 2026-07-24 | 409.83 | 414.92 | 400.87 | 404.07 | 1.56M | -2.66% |
| 2026-07-23 | 402.69 | 417.43 | 402.69 | 415.13 | 1.83M | +2.02% |
ETN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
ETN Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +17.0% over the past year, beating its 5-year annualized CAGR of +23.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ETN's all-time high price?
Eaton Corporation plc reached $478.00 on 2026-08-12. The 52-week high is $478.00. Current 1-year return of +17.0% 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.