Eaton Corporation plc (ETN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ETN Historical Performance
Short-Term Returns
ETN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Eaton Corporation plc (ETN) trades at $399.24, representing a +32.1% return over the past year. The stock has delivered a +182.8% total return over five years (+22.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $435.43 on May 1, 2026. From this peak, ETN has corrected -8.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EMR (+28.4% 1Y), HON (+0.7% 1Y), and ROK (+58.3% 1Y), ETN has underperformed the peer group average. Compare ETN vs EMR →
ETN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 417.23 | 429.31 | 416.26 | 424.50 | 2.88M | +2.57% |
| 2026-04-22 | 417.31 | 419.47 | 411.89 | 413.87 | 2.60M | +1.02% |
| 2026-04-21 | 410.62 | 418.38 | 409.13 | 409.70 | 1.94M | +0.52% |
| 2026-04-20 | 407.00 | 409.66 | 403.92 | 407.57 | 2.26M | +0.33% |
| 2026-04-17 | 395.26 | 410.91 | 394.28 | 406.21 | 2.47M | +3.43% |
| 2026-04-16 | 394.01 | 395.95 | 387.66 | 392.73 | 1.48M | -0.59% |
| 2026-04-15 | 400.44 | 401.33 | 389.40 | 395.06 | 2.26M | -1.70% |
| 2026-04-14 | 403.50 | 407.83 | 397.49 | 401.90 | 1.82M | -0.36% |
| 2026-04-13 | 404.74 | 404.75 | 395.18 | 403.36 | 1.45M | +0.09% |
| 2026-04-10 | 404.22 | 407.01 | 401.10 | 403.00 | 2.17M | +0.64% |
| 2026-04-09 | 386.00 | 401.11 | 385.71 | 400.44 | 2.13M | +3.85% |
| 2026-04-08 | 389.47 | 390.97 | 381.17 | 385.58 | 2.16M | +4.54% |
| 2026-04-07 | 363.00 | 369.06 | 359.71 | 368.85 | 1.81M | +1.36% |
| 2026-04-06 | 361.00 | 364.21 | 357.07 | 363.89 | 1.33M | +0.77% |
| 2026-04-02 | 353.03 | 365.51 | 351.64 | 361.10 | 1.42M | -1.22% |
| 2026-04-01 | 362.06 | 368.43 | 361.74 | 365.56 | 1.98M | +2.21% |
| 2026-03-31 | 347.29 | 359.28 | 346.10 | 357.67 | 2.16M | +4.12% |
| 2026-03-30 | 359.89 | 363.92 | 342.00 | 343.53 | 2.82M | -3.87% |
| 2026-03-27 | 356.58 | 363.32 | 355.56 | 357.36 | 1.99M | +0.00% |
| 2026-03-26 | 370.75 | 373.35 | 356.67 | 357.35 | 1.71M | -4.71% |
Full ETN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ETN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ETN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ETN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonETN — Frequently Asked Questions
Quick answers to the most common questions about buying ETN stock.
How has ETN stock performed recently?
ETN returned +32.1% over the past year, beating its 5-year annualized CAGR of +22.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ETN's all-time high price?
Eaton Corporation plc reached $435.43 on 2026-05-01. The 52-week high is $435.43. Current 1-year return of +32.1% 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 2011-2026, downloadable in CSV format.