InvestSMART

Eaton Corp (NYSE: ETN) - Share Price

Current share price for ETN : $428.310 1.62 (0.38%)+

Currency: USD ($)

Eaton Corp's current share price is $428.31. This constitutes a share price movement of -3.77% when compared to its closing share price of $445.09 seven days ago. Relative to today's opening stock price, the ETN stock price is up $1.62 or 0.38%.

ETN Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 322 478 315.795 428.31 639,475 106.31 (33.02%)
Last Year (2025) 332.25 398 234 320.86 644,465 -11.39 (-3.43%)
This Financial Year (FY2027) 411.34 478 358.27 428.31 551,752 16.97 (4.13%)
Last Financial Year (FY2026) 353.84 436.54 311.95 408.26 638,670 54.42 (15.38%)

ETN Share Price History

Date Open High Low Close Volume Daily Movement
9 Sep 2026 423.68 430.05 419.94 422.13 672,917 -1.55 (-0.37%)
8 Sep 2026 400.9 411.23 400.83 410.85 595,348 9.95 (2.48%)
5 Sep 2026 400.9 411.23 400.83 410.85 595,348 9.95 (2.48%)
4 Sep 2026 390.03 397.74 384.86 397.12 419,032 7.09 (1.82%)
3 Sep 2026 390.11 394.73 386 390.85 470,589 0.74 (0.19%)
2 Sep 2026 399 399.92 387 390.71 445,976 -8.29 (-2.08%)
1 Sep 2026 403.5 406.02 399.83 401.88 763,864 -1.62 (-0.40%)
29 Aug 2026 419.03 419.03 402.31 402.78 531,118 -16.25 (-3.88%)
28 Aug 2026 427.62 427.62 415.37 416.04 393,359 -11.58 (-2.71%)
27 Aug 2026 411.97 420.93 410.74 419.44 469,299 7.47 (1.81%)
26 Aug 2026 418.33 418.7 407.67 409.2 359,100 -9.13 (-2.18%)
25 Aug 2026 415.23 415.23 407.03 408.67 468,705 -6.56 (-1.58%)
22 Aug 2026 418.65 423.37 416.73 419.2 595,585 0.55 (0.13%)
21 Aug 2026 422.05 422.49 415.15 415.29 419,257 -6.76 (-1.60%)
20 Aug 2026 435.12 435.57 417.6 424.67 480,571 -10.45 (-2.40%)
19 Aug 2026 443.93 443.93 429 431.33 519,453 -12.6 (-2.84%)
18 Aug 2026 455.84 458.47 450.06 455.4 424,788 -0.44 (-0.10%)
15 Aug 2026 453.76 456.39 449.69 451.51 410,160 -2.25 (-0.50%)
14 Aug 2026 459.31 459.31 452.7 453.33 412,858 -5.98 (-1.30%)
13 Aug 2026 476.02 478 459.03 459.96 395,087 -16.06 (-3.37%)
12 Aug 2026 446.97 463.46 446.5 459.29 438,811 12.32 (2.76%)
11 Aug 2026 453.9 453.9 444.07 444.96 382,431 -8.94 (-1.97%)
8 Aug 2026 451.77 455.53 445 448.68 334,896 -3.09 (-0.68%)
7 Aug 2026 444.18 457.65 443.29 448.19 436,414 4.01 (0.90%)
6 Aug 2026 445.2 453.45 444.27 447.28 546,594 2.08 (0.47%)

26 - 50 of 2261 results

Page 2 of 91

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.