Eaton Corporation plc (ETN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Eaton Corporation plc (ETN) 10 years ago, it would be worth $6,700.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,246.85, while $1000 invested 1 year ago would be worth $979.28. This corresponds to total returns of 570.05%, 124.69%, -2.07%, respectively, with annualized returns of 20.95%, 17.56%, -2.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 364.06 | 360.62 | 360.62 | 368.63 | 357.24 | 2.41M |
| November 10, 2026 | 347.63 | 354.22 | 354.22 | 361.13 | 344.78 | 2.38M |
| November 09, 2026 | 348 | 359.3 | 359.3 | 363.41 | 345.28 | 3.55M |
| November 06, 2026 | 345.49 | 341.72 | 341.72 | 347.5 | 333.86 | 4.52M |
| November 05, 2026 | 340.04 | 327.02 | 327.02 | 346.46 | 324.27 | 6.59M |
| November 04, 2026 | 376 | 353.08 | 353.08 | 378.23 | 350.05 | 6.01M |
| November 03, 2026 | 379.55 | 391.7 | 391.7 | 395.63 | 376.56 | 3.3M |
| November 02, 2026 | 373.92 | 366.07 | 366.07 | 377.89 | 363.76 | 3.18M |
| October 30, 2026 | 373.65 | 369.97 | 369.97 | 382.24 | 364.84 | 3.64M |
| October 29, 2026 | 385.56 | 393.72 | 393.72 | 398.48 | 384.31 | 2.12M |
| October 28, 2026 | 397.38 | 392.88 | 392.88 | 399.3 | 388.22 | 2.66M |
| October 27, 2026 | 379.41 | 384.2 | 384.2 | 386.3 | 374.75 | 2.7M |
| October 26, 2026 | 369.76 | 371.92 | 371.92 | 375.67 | 365 | 1.99M |
| October 23, 2026 | 362.49 | 366.11 | 366.11 | 371.31 | 358.51 | 2.26M |
| October 22, 2026 | 379.96 | 368.99 | 368.99 | 380.65 | 362.49 | 3.85M |
| October 21, 2026 | 392.06 | 393.94 | 393.94 | 395.86 | 388.31 | 2.34M |
| October 20, 2026 | 381 | 381.98 | 381.98 | 388.71 | 372.79 | 2.81M |
| October 19, 2026 | 400 | 391.5 | 391.5 | 400 | 390.72 | 3.15M |
| October 16, 2026 | 399.11 | 391.25 | 391.25 | 403.73 | 390.05 | 3.09M |
| October 15, 2026 | 395.12 | 402.48 | 402.48 | 403.69 | 386.01 | 4.69M |
| October 14, 2026 | 423.23 | 408.85 | 408.85 | 425.03 | 404.4 | 3.21M |
| October 13, 2026 | 421 | 428.31 | 428.31 | 430.96 | 417 | 1.7M |
| October 12, 2026 | 427.66 | 426.69 | 426.69 | 433.95 | 424.65 | 1.29M |
| October 09, 2026 | 425.13 | 429.65 | 429.65 | 431.12 | 420 | 1.63M |
| October 08, 2026 | 426.8 | 424.51 | 424.51 | 439.01 | 421.42 | 2.53M |
| October 07, 2026 | 435.1 | 431.33 | 431.33 | 439.51 | 423.83 | 1.73M |
| October 06, 2026 | 436.4 | 445.09 | 445.09 | 446.73 | 434.02 | 1.59M |
| October 05, 2026 | 436.48 | 432.6 | 432.6 | 439.76 | 431.38 | 1.43M |
| October 02, 2026 | 446.56 | 436.11 | 436.11 | 452 | 433.65 | 2.09M |
| October 01, 2026 | 429.63 | 437.28 | 437.28 | 439.64 | 423 | 1.61M |
| September 30, 2026 | 434 | 429.71 | 429.71 | 434.75 | 428 | 1.86M |
| September 29, 2026 | 436.62 | 433.27 | 433.27 | 437.05 | 430.56 | 1.74M |
| September 28, 2026 | 437.71 | 431.41 | 431.41 | 441.94 | 423.83 | 2.36M |
| September 25, 2026 | 444.4 | 439.98 | 439.98 | 447.33 | 436.18 | 1.41M |
| September 24, 2026 | 429.36 | 440 | 440 | 441.38 | 427.96 | 1.34M |
| September 23, 2026 | 442.56 | 438.76 | 438.76 | 443.49 | 436.1 | 1.78M |
| September 22, 2026 | 434.67 | 442.49 | 442.49 | 443.64 | 433.18 | 1.87M |
| September 21, 2026 | 430.21 | 435.43 | 435.43 | 438.26 | 426.06 | 2.19M |
| September 18, 2026 | 411.48 | 424.77 | 424.77 | 425.34 | 410.93 | 4.58M |
| September 17, 2026 | 415.08 | 409.46 | 409.46 | 418.86 | 408.73 | 2.6M |
| September 16, 2026 | 397.65 | 397.8 | 397.8 | 403.32 | 393.6 | 1.81M |
| September 15, 2026 | 398.8 | 392.4 | 392.4 | 400.27 | 389.4 | 2.69M |
| September 11, 2026 | 415.4 | 425.37 | 425.37 | 427.14 | 414 | 1.54M |
| September 10, 2026 | 410 | 409.15 | 409.15 | 414.37 | 405.7 | 1.51M |
| September 09, 2026 | 420.05 | 415.22 | 415.22 | 424.23 | 415.16 | 1.77M |
| September 08, 2026 | 423.68 | 422.13 | 422.13 | 430.25 | 419.5 | 2.03M |
| September 04, 2026 | 400.9 | 410.85 | 410.85 | 411.24 | 400.05 | 1.89M |
| September 03, 2026 | 390.03 | 397.12 | 397.12 | 397.87 | 384.77 | 1.48M |
| September 02, 2026 | 391.28 | 390.85 | 390.85 | 394.89 | 386 | 1.62M |
| September 01, 2026 | 397.99 | 390.71 | 390.71 | 401 | 387 | 2.02M |
| August 31, 2026 | 403 | 401.88 | 401.88 | 406.98 | 399.75 | 1.98M |
| August 28, 2026 | 417.5 | 402.78 | 402.78 | 419.03 | 402.31 | 1.82M |
| August 27, 2026 | 427.62 | 416.04 | 416.04 | 427.96 | 415.21 | 1.59M |
| August 26, 2026 | 411.97 | 419.44 | 419.44 | 420.93 | 409.78 | 1.75M |
| August 25, 2026 | 418.33 | 409.2 | 409.2 | 419.99 | 407.47 | 1.52M |
| August 24, 2026 | 415.23 | 408.67 | 408.67 | 417.99 | 406.95 | 1.55M |
| August 21, 2026 | 419.5 | 419.2 | 419.2 | 423.51 | 416.21 | 1.73M |
| August 20, 2026 | 422.05 | 415.29 | 415.29 | 425.42 | 415.15 | 1.67M |
| August 19, 2026 | 435.12 | 424.67 | 424.67 | 436.95 | 417.22 | 1.7M |
| August 18, 2026 | 444.19 | 431.33 | 431.33 | 444.89 | 428.9 | 2.07M |