Eaton Corporation plc (ETN) NYSE

400.08

-0.52(-0.13%)

Updated at June 01 04:00PM

Currency In USD

ETN Historical Return

If you invested $1000 in Eaton Corporation plc (ETN) 10 years ago, it would be worth $8,221.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,960.27, while $1000 invested 1 year ago would be worth $1,265.72. This corresponds to total returns of 722.19%, 196.03%, 26.57%, respectively, with annualized returns of 23.44%, 24.23%, 26.57%.

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
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
May 05, 2026	397.77	410.86	410.86	415.93	388.26	6.74M
May 04, 2026	426.23	422.44	422.44	434.75	421.93	3.26M
May 01, 2026	435	425.55	425.55	435.43	422.84	2.42M
April 30, 2026	417.66	433.01	433.01	434.3	417.65	3.21M
April 29, 2026	416.86	410.77	410.77	418.63	407.36	1.91M
April 28, 2026	408	413.07	413.07	416.41	401.65	2.48M
April 27, 2026	425.4	416.77	416.77	426.38	414.2	2.36M
April 24, 2026	430.05	423.92	423.92	432.34	422.03	2.46M
April 23, 2026	417.23	424.5	424.5	429.31	416.26	2.88M
April 22, 2026	417.31	413.87	413.87	419.47	411.89	2.6M
April 21, 2026	410.62	409.7	409.7	418.38	409.13	2.01M
April 20, 2026	407	407.57	407.57	409.66	403.92	2.28M
April 17, 2026	395.26	406.21	406.21	410.91	394.28	2.57M
April 16, 2026	394.01	392.73	392.73	395.96	387.66	1.71M
April 15, 2026	400.44	395.06	395.06	401.34	389.4	2.26M
April 14, 2026	402.76	401.9	401.9	407.83	397.49	1.82M
April 13, 2026	403.85	403.36	403.36	404.75	395.18	1.82M
April 10, 2026	404.22	403	403	407	401.1	2.17M
April 09, 2026	386	400.44	400.44	401.11	385.71	2.13M
April 08, 2026	388.5	385.58	385.58	390.97	381.17	2.22M
April 07, 2026	363	368.85	368.85	369.11	359.71	2.19M
April 06, 2026	361	363.89	363.89	364.21	357.07	1.34M
April 02, 2026	354.32	361.1	361.1	365.99	351.64	1.42M
April 01, 2026	362.06	365.56	365.56	368.43	361.74	1.98M
March 31, 2026	347.29	357.67	357.67	359.28	346.1	2.16M
March 30, 2026	359.89	343.53	343.53	363.92	342	3.23M
March 27, 2026	356.58	357.36	357.36	363.32	355.54	2.09M
March 26, 2026	370.75	357.1	357.1	373.38	356.67	2.03M
March 25, 2026	378.47	375	375	380.45	372.77	2.53M
March 24, 2026	359.68	374.1	374.1	375.93	356.64	2.57M
March 23, 2026	362.69	359.74	359.74	370.97	359.56	2.6M
March 20, 2026	361.49	356.8	356.8	367.05	353.65	4.2M
March 19, 2026	353.88	360.23	360.23	362.99	348.85	2.14M
March 18, 2026	365	360.54	360.54	370.38	359.84	2.23M
March 17, 2026	365.73	363.95	363.95	366.63	355.26	1.92M
March 16, 2026	360.97	361.04	361.04	368	359.36	3.46M
March 13, 2026	351.2	355.4	355.4	360.99	346	3.58M
March 12, 2026	352.17	348.64	348.64	355.13	345.44	2.43M
March 11, 2026	361.01	355.79	355.79	362.97	355.4	2.64M
March 10, 2026	353.67	361.06	361.06	368.29	351.58	3.64M
March 09, 2026	343.32	353.87	352.77	355.56	338.25	3.32M
March 06, 2026	346.3	347.75	346.67	353.85	340.66	3.8M