Get the Stockscreener App
322.17
0.46%
-1.50
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Eaton Corporation Plc Stock (ETN) Price History
The historical daily chart and data for Eaton Corporation Plc stock (ETN), adjusted for splits and dividends, show that the latest closing stock price as of December 26, 2025, is $322.17.
- Eaton Corporation Plc all-time high stock price is $399.56, occurred on July 28, 2025.
- The lowest Eaton Corporation Plc stock price recorded was $46.19 on January 20, 2016. Since then, Eaton Corporation Plc's stock price has risen over 597.49% to $322.17 now.
- The 52-week high stock price for ETN is $399.56, representing a 24.02% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for ETN is $231.85, indicating a -28.03% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Eaton Corporation Plc (ETN) stock in the beginning of 2024 was $168.66. The stock closed the year at $156.95, a loss of over -6.94% for the year.
The table below shows more information about ETN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $323.5 | $321.3 | $2.21 | 1,066,753.0 | -0.46% |
| Dec 24, 2025 | $324.1 | $321.1 | $2.92 | 766,456.0 | +0.27% |
| Dec 23, 2025 | $324.2 | $319.2 | $5.01 | 2,185,764.0 | +0.76% |
| Dec 22, 2025 | $322.8 | $318.3 | $4.50 | 2,042,999.0 | +0.81% |
| Dec 19, 2025 | $320.7 | $315.4 | $5.26 | 7,303,781.0 | +0.59% |
| Dec 18, 2025 | $323.1 | $314.0 | $9.08 | 3,789,651.0 | +0.04% |
| Dec 17, 2025 | $331.1 | $311.9 | $19.20 | 7,539,522.0 | -4.28% |
| Dec 16, 2025 | $334.3 | $326.7 | $7.60 | 2,521,418.0 | -0.98% |
| Dec 15, 2025 | $336.0 | $331.7 | $4.32 | 2,552,507.0 | +0.37% |
| Dec 12, 2025 | $350.0 | $329.4 | $20.58 | 3,878,219.0 | -5.25% |
| Dec 11, 2025 | $351.1 | $341.6 | $9.58 | 2,358,421.0 | -0.87% |
| Dec 10, 2025 | $354.4 | $342.2 | $12.16 | 2,545,340.0 | +3.42% |
| Dec 09, 2025 | $348.6 | $341.6 | $7.09 | 2,148,480.0 | -0.47% |
| Dec 08, 2025 | $345.7 | $336.1 | $9.56 | 3,684,211.0 | +1.70% |
| Dec 05, 2025 | $341.4 | $336.0 | $5.42 | 1,841,705.0 | -0.37% |
| Dec 04, 2025 | $340.9 | $332.5 | $8.40 | 2,331,725.0 | +1.00% |
| Dec 03, 2025 | $336.2 | $323.6 | $12.63 | 2,998,141.0 | +0.74% |
| Dec 02, 2025 | $343.8 | $332.9 | $10.90 | 3,849,146.0 | -1.94% |
| Dec 01, 2025 | $343.9 | $338.4 | $5.49 | 2,247,076.0 | -1.79% |
Eaton Corporation Plc Stock (ETN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Corporation Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Corporation Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Corporation Plc Stock (ETN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $354.4 | $311.9 | $42.45 | 58,718,068.0 | -6.86% |
| Nov, 2025 | $394.1 | $320.2 | $73.94 | 60,433,028.0 | -9.35% |
| Oct, 2025 | $393.6 | $353.6 | $40.03 | 45,477,980.0 | +1.95% |
| Sep, 2025 | $382.9 | $339.7 | $43.26 | 48,520,838.0 | +7.19% |
| Aug, 2025 | $386.5 | $339.3 | $47.26 | 51,299,623.0 | -9.25% |
| Jul, 2025 | $399.6 | $345.7 | $53.82 | 44,982,303.0 | +7.77% |
| Jun, 2025 | $358.3 | $311.9 | $46.39 | 44,762,407.0 | +11.49% |
| May, 2025 | $334.0 | $286.6 | $47.38 | 51,658,544.0 | +8.77% |
| Apr, 2025 | $295.1 | $231.8 | $63.25 | 72,238,079.0 | +8.29% |
| Mar, 2025 | $304.9 | $262.7 | $42.26 | 76,556,768.0 | -7.33% |
| Feb, 2025 | $323.7 | $282.4 | $41.25 | 63,769,112.0 | -10.15% |
| Jan, 2025 | $378.0 | $298.3 | $79.71 | 69,775,287.0 | -1.64% |
Eaton Corporation Plc Stock (ETN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $378.8 | $327.5 | $51.25 | 33,625,524.0 | -11.46% |
| Nov, 2024 | $380.0 | $329.6 | $50.34 | 38,319,667.0 | +13.22% |
| Oct, 2024 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| Sep, 2024 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| Aug, 2024 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| Jul, 2024 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| Jun, 2024 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| May, 2024 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| Apr, 2024 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| Mar, 2024 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| Feb, 2024 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| Jan, 2024 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
Eaton Corporation Plc Stock (ETN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $242.0 | $224.6 | $17.36 | 28,917,958.0 | +5.77% |
| Nov, 2023 | $231.4 | $208.8 | $22.59 | 38,617,217.0 | +9.51% |
| Oct, 2023 | $220.5 | $191.8 | $28.64 | 50,407,106.0 | -2.52% |
| Sep, 2023 | $240.4 | $209.0 | $31.42 | 46,830,712.0 | -7.42% |
| Aug, 2023 | $232.2 | $211.0 | $21.24 | 42,382,896.0 | +12.20% |
| Jul, 2023 | $211.8 | $196.3 | $15.48 | 38,694,577.0 | +2.10% |
| Jun, 2023 | $202.4 | $175.3 | $27.06 | 47,372,667.0 | +14.33% |
| May, 2023 | $185.0 | $165.2 | $19.73 | 45,796,709.0 | +5.25% |
| Apr, 2023 | $172.2 | $155.4 | $16.81 | 37,096,605.0 | -2.46% |
| Mar, 2023 | $178.8 | $157.9 | $20.85 | 53,206,894.0 | -2.05% |
| Feb, 2023 | $176.2 | $160.7 | $15.47 | 37,735,105.0 | +7.84% |
| Jan, 2023 | $166.5 | $150.9 | $15.64 | 32,460,922.0 | +3.35% |
0.04%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):