InvestSMART

Eaton Corp (NYSE: ETN) - Share Price

Current share price for ETN : $424.510 6.82 (1.58%)+

Currency: USD ($)

Eaton Corp's current share price is $424.51. This constitutes a share price movement of -2.92% when compared to its closing share price of $437.28 seven days ago. Relative to today's opening stock price, the ETN stock price is down $6.82 or -1.58%.

ETN Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 322 478 315.795 424.51 642,240 102.51 (31.84%)
Last Year (2025) 332.25 398 234 320.86 644,465 -11.39 (-3.43%)
This Financial Year (FY2027) 411.34 478 358.27 424.51 555,797 13.17 (3.20%)
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
31 Jul 2026 381.86 389.38 378.58 386.89 889,322 5.03 (1.32%)
30 Jul 2026 382.2 386.165 358.27 361.88 807,795 -20.32 (-5.32%)
29 Jul 2026 383.27 388.49 375.88 386.26 583,152 2.99 (0.78%)
28 Jul 2026 404 406.4 387.65 398.64 546,270 -5.36 (-1.33%)
25 Jul 2026 409.83 414.92 401.025 404.07 417,754 -5.76 (-1.41%)
24 Jul 2026 406.14 417.345 406.14 415.13 491,082 8.99 (2.21%)
23 Jul 2026 398 411.72 398 406.91 413,221 8.91 (2.24%)
22 Jul 2026 410.38 412 402 402.95 413,562 -7.43 (-1.81%)
21 Jul 2026 408.21 413.46 399.44 401.41 506,919 -6.8 (-1.67%)
18 Jul 2026 385.46 404.41 382.19 399.99 644,768 14.53 (3.77%)
17 Jul 2026 401.79 405.95 390.945 396.27 878,199 -5.52 (-1.37%)
16 Jul 2026 419 419 401.51 412.86 572,731 -6.14 (-1.47%)
15 Jul 2026 412.02 416.23 407.63 415.52 485,339 3.5 (0.85%)
14 Jul 2026 404.13 407.1 397.29 402.85 482,974 -1.28 (-0.32%)
11 Jul 2026 403.02 411.255 402.11 407.28 371,970 4.26 (1.06%)
10 Jul 2026 411.55 413.01 404.16 405.83 473,385 -5.72 (-1.39%)
9 Jul 2026 391.62 401.4 390.96 399.56 486,983 7.94 (2.03%)
8 Jul 2026 401.95 403.19 388.15 395.68 558,609 -6.27 (-1.56%)
7 Jul 2026 405.59 420.22 404.4 413.42 500,118 7.83 (1.93%)
4 Jul 2026 408.77 414.6 392.405 398.52 598,566 -10.25 (-2.51%)
3 Jul 2026 408.77 414.6 392.405 398.52 598,566 -10.25 (-2.51%)
2 Jul 2026 416.78 423.32 404.94 412.31 591,472 -4.47 (-1.07%)
1 Jul 2026 411.34 427.93 410 426.12 721,820 14.78 (3.59%)
30 Jun 2026 404.06 411.61 401.5 408.26 603,993 4.2 (1.04%)
27 Jun 2026 410.55 410.74 398.16 402.68 1,926,018 -7.87 (-1.92%)

51 - 75 of 2258 results

Page 3 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.