Eaton Corporation plc (ETN) NYSE

Currency In USD

ETN Historical Return

If you invested $1000 in Eaton Corporation plc (ETN) 10 years ago, it would be worth $8,241.37 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,865.62, while $1000 invested 1 year ago would be worth $1,098.47. This corresponds to total returns of 724.14%, 186.56%, 9.85%, respectively, with annualized returns of 23.47%, 23.44%, 9.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	420	415.2	415.2	420	394.41	4.27M
July 30, 2026	381.5	386.89	386.89	389.39	378.58	3.62M
July 29, 2026	382.2	361.88	361.88	386.52	358.13	4.48M
July 28, 2026	383.27	386.26	386.26	388.57	375.75	2.87M
July 27, 2026	404	398.64	398.64	407.66	387.5	2.11M
July 24, 2026	409.83	404.07	404.07	414.92	400.87	1.55M
July 23, 2026	402.69	415.13	415.13	417.43	402.69	1.79M
July 22, 2026	398.05	406.91	406.91	412.48	397.86	1.7M
July 21, 2026	410.38	402.95	402.95	412.21	401.9	1.79M
July 20, 2026	408.21	401.41	401.41	413.46	399.27	1.6M
July 17, 2026	385.46	399.99	399.99	404.71	382	2.56M
July 16, 2026	401.79	396.27	396.27	406.62	390.87	3.2M
July 15, 2026	419	412.86	412.86	419	401.46	1.93M
July 14, 2026	411.4	415.52	415.52	417	407.5	1.9M
July 13, 2026	403.11	402.85	402.85	407.23	397.1	1.68M
July 10, 2026	403.02	407.28	407.28	411.67	401.84	1.32M
July 09, 2026	411.55	405.83	405.83	414.86	403.65	1.65M
July 08, 2026	391.62	399.56	399.56	401.61	390.7	1.69M
July 07, 2026	404.05	395.68	395.68	406	388.1	2.32M
July 06, 2026	405.59	413.42	413.42	420.25	404.4	1.75M
July 02, 2026	408.77	398.52	398.52	414.74	392.3	2.59M
July 01, 2026	419.99	412.31	412.31	423.45	404.74	2.27M
June 30, 2026	411	426.12	426.12	427.93	409.93	2.52M
June 29, 2026	404.06	408.26	408.26	411.74	401.33	2.12M
June 26, 2026	410.55	402.68	402.68	413.14	398.12	4.84M
June 25, 2026	414.91	419.87	419.87	426	413.97	1.82M
June 24, 2026	405.01	404.59	404.59	412.73	400.51	2.29M
June 23, 2026	421.55	405.28	405.28	421.55	405.28	2.45M
June 22, 2026	426.98	435.78	435.78	436.74	422.61	2.56M
June 18, 2026	420.84	421.77	421.77	425.92	414.73	3.7M
June 17, 2026	414.14	409.64	409.64	419.17	408	2.24M
June 16, 2026	409.28	407.71	407.71	415.62	407.23	1.67M
June 15, 2026	403.08	407.06	407.06	412.04	402.95	2.24M
June 12, 2026	396.55	391.39	391.39	399.13	388.34	2.03M
June 11, 2026	382	393.64	393.64	396.18	378.06	2.63M
June 10, 2026	395.55	375.46	375.46	399.83	375.04	3.5M
June 09, 2026	407	401.72	401.72	413.25	386.62	2.28M
June 08, 2026	400.13	403.14	403.14	406.51	398.1	2M
June 05, 2026	408.55	395.94	395.94	410.61	393.17	2.52M
June 04, 2026	416.74	418.61	418.61	421.57	408.76	1.85M
June 03, 2026	420	421.21	421.21	426.58	414.65	1.99M
June 02, 2026	405.61	417.62	417.62	419.68	404.75	2.06M
June 01, 2026	396.08	400.08	400.08	404.23	393.6	2.33M
May 29, 2026	402.39	400.6	400.6	404.28	397.5	3.25M
May 28, 2026	403.2	401.94	401.94	406.48	389	2.29M
May 27, 2026	402.72	406.37	406.37	406.79	395.3	2.84M
May 26, 2026	400.07	403.13	403.13	409.65	398	2.85M
May 22, 2026	385.35	391.35	391.35	395.21	380.56	2.35M
May 21, 2026	380	381.51	381.51	384.95	377.2	1.81M
May 20, 2026	373.77	379.69	379.69	382.46	371.46	2.68M
May 19, 2026	372.41	371.88	371.88	377.17	367.64	2.95M
May 18, 2026	398.21	381.87	381.87	398.21	375.56	2.85M
May 15, 2026	399.32	399.44	399.44	402.12	395.35	3.25M
May 14, 2026	409.99	408.1	408.1	409.99	403.08	2.01M
May 13, 2026	406.17	406.94	406.94	409.6	400.56	2.32M
May 12, 2026	415.48	401.53	401.53	415.48	396.19	2.88M
May 11, 2026	402.04	419	419	420.88	396.44	3.7M
May 08, 2026	400.56	401.51	401.51	406.85	399	2.38M
May 07, 2026	419	399.15	399.15	419.9	396.21	3.49M
May 06, 2026	423.97	421.39	421.39	423.97	409.02	3.17M