InvestSMART

Eaton Corp (NYSE: ETN) - Share Price

Current share price for ETN : $402.480 6.37 (1.56%)+

Currency: USD ($)

Eaton Corp's current share price is $402.48. This constitutes a share price movement of -6.69% when compared to its closing share price of $431.33 seven days ago. Relative to today's opening stock price, the ETN stock price is down $6.37 or -1.56%.

ETN Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 322 478 315.795 402.48 639,942 80.48 (24.99%)
Last Year (2025) 332.25 398 234 320.86 644,465 -11.39 (-3.43%)
This Financial Year (FY2027) 411.34 478 358.27 402.48 555,241 -8.86 (-2.15%)
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
29 May 2026 402.13 405.76 389.02 401.94 660,544 -0.19 (-0.05%)
28 May 2026 400 406.775 395.33 406.37 600,762 6.37 (1.59%)
27 May 2026 400.07 409.49 398.13 403.13 707,558 3.06 (0.76%)
26 May 2026 385.28 394.95 380.62 391.35 579,957 6.07 (1.58%)
23 May 2026 385.28 394.95 380.62 391.35 579,957 6.07 (1.58%)
22 May 2026 380 384.9 377.21 381.51 452,128 1.51 (0.40%)
21 May 2026 372 382.31 371.5 379.69 575,970 7.69 (2.07%)
20 May 2026 371.89 377.04 367.8 371.88 655,628 -0.01 (0%)
19 May 2026 398 398 375.66 381.87 638,258 -16.13 (-4.05%)
16 May 2026 399.32 402 395.35 399.44 723,391 0.12 (0.03%)
15 May 2026 407.9 409.08 403.32 408.1 506,609 0.2 (0.05%)
14 May 2026 406.17 409.59 400.99 406.94 582,990 0.77 (0.19%)
13 May 2026 414.88 414.88 396.32 401.53 772,599 -13.35 (-3.22%)
12 May 2026 402.07 420.87 396.79 419 837,959 16.93 (4.21%)
9 May 2026 403.68 406.8 399 401.51 560,015 -2.17 (-0.54%)
8 May 2026 419 419.5 396.39 399.15 720,319 -19.85 (-4.74%)
7 May 2026 422.89 422.89 409.03 421.39 771,004 -1.5 (-0.35%)
6 May 2026 397.77 415.92 388.99 410.86 1,165,651 13.09 (3.29%)
5 May 2026 427.85 434.75 421.99 422.44 711,736 -5.41 (-1.26%)
2 May 2026 435 435 423.02 425.55 465,742 -9.45 (-2.17%)
1 May 2026 417.66 434.26 417.66 433.01 802,232 15.35 (3.68%)
30 Apr 2026 416.86 418.54 407.41 410.77 422,003 -6.09 (-1.46%)
29 Apr 2026 408 416.31 401.91 413.07 621,332 5.07 (1.24%)
28 Apr 2026 425.4 425.95 414.32 416.77 674,376 -8.63 (-2.03%)
25 Apr 2026 430.05 432.34 422.1 423.92 481,052 -6.13 (-1.43%)

101 - 125 of 2263 results

Page 5 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.