Eaton Corporation PLC (ETN) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 37 · quality 60 · valuation 24), as of 2026-11-11.
Signal: Widest analyst gap — 25.1% off its high — yet the $499 consensus implies +39.3%. (as of 2026-11-09)
Trend: Eaton Corporation PLC trades 11.4% below its 50-day and 9.8% below its 200-day moving average. (as of 2026-11-09)
Index seat: Rubin Build-Out 100, Euro-AI 50

Eaton is a power management company that makes electrical distribution and control equipment, hydraulic and aerospace components, and vehicle drivetrain parts. It runs through segments covering Electrical Americas, Electrical Global, Aerospace, Vehicle and eMobility, serving utilities, industrial plants, aircraft makers and vehicle manufacturers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ETN overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	347.63	361.13	344.78	354.22	-1.41%	2,378,941
2026-11-09	348.00	363.41	345.28	359.30	+5.14%	3,549,800
2026-11-06	345.49	347.50	333.86	341.72	+4.50%	4,524,400
2026-11-05	340.04	346.46	324.27	327.02	-7.38%	6,593,500
2026-11-04	376.00	378.23	350.05	353.08	-9.86%	6,029,800
2026-11-03	379.55	395.63	376.56	391.70	+7.00%	3,307,800
2026-11-02	373.92	377.89	363.76	366.07	-1.05%	3,187,900
2026-10-30	373.65	382.24	364.84	369.97	-6.03%	3,641,300
2026-10-29	385.56	398.48	384.31	393.72	+0.21%	2,190,100
2026-10-28	397.38	399.30	388.22	392.88	+2.26%	2,725,700
2026-10-27	379.41	386.30	374.75	384.20	+3.30%	2,711,700
2026-10-26	369.76	375.67	365.00	371.92	+1.59%	1,997,700
2026-10-23	362.49	371.31	358.51	366.11	-0.78%	2,266,200
2026-10-22	379.96	380.65	362.49	368.99	-6.33%	3,851,600
2026-10-21	392.06	395.86	388.31	393.94	+3.13%	2,341,300
2026-10-20	381.00	388.71	372.79	381.98	-2.43%	2,822,100
2026-10-19	400.00	400.00	390.72	391.50	+0.06%	3,146,400
2026-10-16	399.11	403.73	390.05	391.25	-2.79%	3,101,500
2026-10-15	395.12	403.69	386.01	402.48	-1.56%	4,689,500
2026-10-14	423.23	425.03	404.40	408.85	-4.54%	3,207,900
2026-10-13	421.00	430.96	417.00	428.31	+0.38%	1,762,800
2026-10-12	427.66	433.95	424.65	426.69	-0.69%	1,292,800
2026-10-09	425.13	431.12	420.00	429.65	+1.21%	1,633,000
2026-10-08	426.80	439.01	421.42	424.51	-1.58%	2,535,200
2026-10-07	435.10	439.51	423.83	431.33	-3.09%	1,730,000
2026-10-06	436.40	446.73	434.02	445.09	+2.89%	1,592,900
2026-10-05	436.48	439.76	431.38	432.60	-0.80%	1,426,700
2026-10-02	446.56	452.00	433.65	436.11	-0.27%	2,093,600
2026-10-01	429.63	439.64	423.00	437.28	+1.76%	1,606,300
2026-09-30	434.00	434.75	428.00	429.71	-0.82%	1,862,100
2026-09-29	436.62	437.05	430.56	433.27	+0.43%	1,957,400
2026-09-28	437.71	441.94	423.83	431.41	-1.95%	2,367,400
2026-09-25	444.40	447.33	436.18	439.98	-0.00%	1,416,900
2026-09-24	429.36	441.38	427.96	440.00	+0.28%	1,362,000
2026-09-23	442.56	443.49	436.10	438.76	-0.84%	1,787,100
2026-09-22	434.67	443.64	433.18	442.49	+1.62%	1,875,200
2026-09-21	430.21	438.26	426.06	435.43	+2.51%	2,194,500
2026-09-18	411.48	425.34	410.93	424.77	+3.74%	4,612,300
2026-09-17	415.08	418.86	408.73	409.46	+2.93%	2,602,500
2026-09-16	397.65	403.32	393.60	397.80	+1.38%	1,810,600
2026-09-15	398.80	400.27	389.40	392.40	-0.19%	2,689,300
2026-09-14	393.01	400.66	387.00	393.16	-7.57%	3,188,400
2026-09-11	415.40	427.14	414.00	425.37	+3.96%	1,630,700
2026-09-10	410.00	414.37	405.70	409.15	-1.46%	1,529,300
2026-09-09	420.05	424.23	415.16	415.22	-1.64%	1,775,100
2026-09-08	423.68	430.25	419.50	422.13	+2.75%	2,035,200
2026-09-04	400.90	411.24	400.05	410.85	+3.46%	1,889,700
2026-09-03	390.03	397.87	384.77	397.12	+1.60%	1,476,800
2026-09-02	391.28	394.89	386.00	390.85	+0.04%	1,631,100
2026-09-01	397.99	401.00	387.00	390.71	-2.78%	2,022,300
2026-08-31	403.00	406.98	399.75	401.88	-0.22%	2,165,900
2026-08-28	417.50	419.03	402.31	402.78	-3.19%	1,822,900
2026-08-27	427.62	427.96	415.21	416.04	-0.81%	1,621,800
2026-08-26	411.97	420.93	409.78	419.44	+2.50%	1,792,900
2026-08-25	418.33	419.99	407.47	409.20	+0.13%	1,521,400
2026-08-24	415.23	417.99	406.95	408.67	-2.51%	1,574,117
2026-08-21	419.50	423.51	416.21	419.20	+0.94%	1,749,400
2026-08-20	422.05	425.42	415.15	415.29	-2.21%	1,684,300
2026-08-19	435.12	436.95	417.22	424.67	-1.54%	1,748,600
2026-08-18	444.19	444.89	428.90	431.33	-5.29%	2,120,700
2026-08-17	458.96	458.96	449.00	455.40	+0.86%	1,605,300
2026-08-14	453.76	456.67	449.01	451.51	-0.40%	1,401,000
2026-08-13	459.31	459.38	452.50	453.33	-1.44%	1,565,100
2026-08-12	476.02	478.00	459.03	459.96	+0.15%	1,663,000
2026-08-11	446.97	463.75	446.50	459.29	+3.22%	1,840,300
2026-08-10	453.90	453.93	444.07	444.96	-0.83%	1,394,600
2026-08-07	451.77	455.82	444.55	448.68	+0.11%	1,721,700
2026-08-06	444.95	457.78	442.00	448.19	+0.20%	1,753,600
2026-08-05	445.20	453.50	443.67	447.28	+0.56%	2,178,300
2026-08-04	451.29	451.96	434.30	444.77	+1.49%	3,028,300
2026-08-03	413.94	438.76	410.15	438.23	+5.55%	3,635,400
2026-07-31	420.00	420.00	394.41	415.20	+7.32%	4,550,700
2026-07-30	381.50	389.39	378.58	386.89	+6.91%	3,897,300
2026-07-29	382.20	386.52	358.13	361.88	-6.31%	4,513,900
2026-07-28	383.27	388.57	375.75	386.26	-3.11%	2,963,500
2026-07-27	404.00	407.66	387.50	398.64	-1.34%	2,138,900
2026-07-24	409.83	414.92	400.87	404.07	-2.66%	1,564,100
2026-07-23	402.69	417.43	402.69	415.13	+2.02%	1,828,100
2026-07-22	398.05	412.48	397.86	406.91	+0.98%	1,770,900
2026-07-21	410.38	412.21	401.90	402.95	+0.38%	1,883,600
2026-07-20	408.21	413.46	399.27	401.41	+0.36%	1,650,900
2026-07-17	385.46	404.71	382.00	399.99	+0.94%	2,650,000
2026-07-16	401.79	406.62	390.87	396.27	-4.02%	3,239,100
2026-07-15	419.00	419.00	401.46	412.86	-0.64%	1,946,000
2026-07-14	411.40	417.00	407.50	415.52	+3.15%	1,918,200
2026-07-13	403.11	407.23	397.10	402.85	-1.09%	1,682,900
2026-07-10	403.02	411.67	401.84	407.28	+0.36%	1,404,000
2026-07-09	411.55	414.86	403.65	405.83	+1.57%	1,706,200
2026-07-08	391.62	401.61	390.70	399.56	+0.98%	1,754,200
2026-07-07	404.05	406.00	388.10	395.68	-4.29%	2,330,000
2026-07-06	405.59	420.25	404.40	413.42	+3.74%	1,764,800
2026-07-02	408.77	414.74	392.30	398.52	-3.34%	2,601,600
2026-07-01	419.99	423.45	404.74	412.31	-3.24%	2,379,600
2026-06-30	411.00	427.93	409.93	426.12	+4.37%	2,537,600
2026-06-29	404.06	411.74	401.33	408.26	+1.39%	2,201,100
2026-06-26	410.55	413.14	398.12	402.68	-4.09%	5,273,200
2026-06-25	414.91	426.00	413.97	419.87	+3.78%	1,896,100
2026-06-24	405.01	412.73	400.51	404.59	-0.17%	2,397,000
2026-06-23	421.55	421.55	405.28	405.28	-7.00%	2,459,000
2026-06-22	426.98	436.74	422.61	435.78	+3.32%	2,571,500
2026-06-18	420.84	425.92	414.73	421.77	+2.96%	3,715,600
2026-06-17	414.14	419.17	408.00	409.64	+0.47%	2,242,500
2026-06-16	409.28	415.62	407.23	407.71	+0.16%	1,788,700
2026-06-15	403.08	412.04	402.95	407.06	+4.00%	2,336,700
2026-06-12	396.55	399.13	388.34	391.39	-0.57%	2,175,100
2026-06-11	382.00	396.18	378.06	393.64	+4.84%	2,639,800
2026-06-10	395.55	399.83	375.04	375.46	-6.54%	3,555,500
2026-06-09	407.00	413.25	386.62	401.72	-0.35%	2,335,800
2026-06-08	400.13	406.51	398.10	403.14	+1.82%	2,100,500
2026-06-05	408.55	410.61	393.17	395.94	-5.42%	2,538,000
2026-06-04	416.74	421.57	408.76	418.61	-0.62%	1,859,800
2026-06-03	420.00	426.59	414.66	421.21	+0.86%	2,181,800
2026-06-02	405.61	419.68	404.75	417.62	+4.38%	2,074,500
2026-06-01	396.08	404.23	393.60	400.08	-0.13%	2,339,300
2026-05-29	402.39	404.28	397.50	400.60	-0.33%	3,321,300
2026-05-28	403.20	406.48	389.00	401.94	-1.09%	2,318,400
2026-05-27	402.72	406.83	395.30	406.37	+0.80%	2,846,000
2026-05-26	400.07	409.65	398.00	403.13	+3.01%	2,855,200
2026-05-22	385.35	395.21	380.56	391.35	+2.58%	2,353,500
2026-05-21	380.00	384.95	377.20	381.51	+0.48%	1,933,700
2026-05-20	373.77	382.46	371.46	379.69	+2.10%	2,684,600
2026-05-19	372.41	377.17	367.64	371.88	-2.62%	2,951,900
2026-05-18	398.21	398.21	375.56	381.87	-4.40%	2,862,900
2026-05-15	399.32	402.12	395.35	399.44	-2.12%	3,253,300
2026-05-14	409.99	409.99	403.08	408.10	+0.29%	2,011,900
2026-05-13	406.17	409.60	400.56	406.94	+1.35%	2,316,800
2026-05-12	415.48	415.98	396.19	401.53	-4.17%	2,953,100
2026-05-11	402.04	420.88	396.44	419.00	+4.36%	3,724,700
2026-05-08	400.56	406.85	399.00	401.51	+0.59%	2,386,900
2026-05-07	419.00	419.90	396.21	399.15	-5.28%	3,590,000
2026-05-06	423.97	423.97	409.02	421.39	+2.56%	3,289,700
2026-05-05	397.77	415.93	388.26	410.86	-2.74%	6,876,500
2026-05-04	426.23	434.75	421.93	422.44	-0.73%	3,298,500
2026-05-01	435.00	435.43	422.84	425.55	-1.72%	2,478,400
2026-04-30	417.66	434.30	417.65	433.01	+5.41%	3,251,000
2026-04-29	416.86	418.63	407.36	410.77	-0.56%	1,932,500
2026-04-28	408.00	416.41	401.65	413.07	-0.89%	2,483,900
2026-04-27	425.40	426.38	414.20	416.77	-1.69%	2,463,900
2026-04-24	430.05	432.34	422.03	423.92	-0.14%	2,490,300
2026-04-23	417.23	429.31	416.26	424.50	+2.57%	2,912,100
2026-04-22	417.31	419.47	411.89	413.87	+1.02%	2,683,000
2026-04-21	410.62	418.38	409.13	409.70	+0.52%	2,022,300
2026-04-20	407.00	409.66	403.92	407.57	+0.33%	2,416,200
2026-04-17	395.26	410.91	394.28	406.21	+3.43%	2,624,700
2026-04-16	394.01	395.96	387.66	392.73	-0.59%	1,815,700
2026-04-15	400.44	401.34	389.40	395.06	-1.70%	2,266,900
2026-04-14	402.76	407.83	397.49	401.90	-0.36%	1,825,900
2026-04-13	403.85	404.75	395.18	403.36	+0.09%	1,818,700
2026-04-10	404.22	407.01	401.10	403.00	+0.64%	2,218,700
2026-04-09	386.00	401.11	385.71	400.44	+3.85%	2,134,100
2026-04-08	388.50	390.97	381.17	385.58	+4.54%	2,255,100
2026-04-07	363.00	369.11	359.71	368.85	+1.36%	2,185,300
2026-04-06	361.00	364.21	357.07	363.89	+0.77%	1,360,900
2026-04-02	354.32	365.99	351.64	361.10	-1.22%	1,424,600
2026-04-01	362.06	368.43	361.74	365.56	+2.21%	1,980,500
2026-03-31	347.29	359.28	346.10	357.67	+4.12%	2,175,100
2026-03-30	359.89	363.92	342.00	343.53	-3.87%	3,239,200
2026-03-27	356.58	363.32	355.54	357.36	+0.07%	2,152,352
2026-03-26	370.75	373.38	356.67	357.10	-4.77%	2,036,886
2026-03-25	378.47	380.44	372.77	375.00	+0.24%	2,527,428
2026-03-24	359.68	375.93	356.64	374.10	+3.99%	2,666,116
2026-03-23	362.69	370.97	359.56	359.74	+0.82%	2,618,512
2026-03-20	361.49	367.05	353.65	356.80	-0.95%	4,219,133
2026-03-19	353.88	362.99	348.85	360.23	-0.09%	2,145,058
2026-03-18	365.00	370.38	359.84	360.54	-0.94%	2,240,224
2026-03-17	365.73	366.63	355.26	363.95	+0.81%	1,942,323
2026-03-16	360.97	368.00	359.36	361.04	+1.59%	3,493,885
2026-03-13	351.20	360.99	346.00	355.40	+1.94%	3,581,913
2026-03-12	352.17	355.13	345.44	348.64	-2.01%	2,429,165
2026-03-11	361.01	362.97	355.39	355.79	-1.46%	2,808,179
2026-03-10	353.67	368.29	351.58	361.06	+2.03%	3,646,414
2026-03-09	343.32	355.56	338.25	353.87	+1.76%	3,409,145
2026-03-06	346.30	353.85	340.66	347.75	-1.98%	3,795,100
2026-03-05	351.28	356.30	345.77	354.79	+0.09%	3,219,700
2026-03-04	357.92	360.99	351.31	354.46	-0.31%	1,793,000
2026-03-03	362.81	365.83	350.75	355.56	-5.79%	2,864,200
2026-03-02	369.84	378.07	367.62	377.40	+0.39%	1,828,400
2026-02-27	366.78	376.46	365.30	375.92	+0.36%	2,169,000
2026-02-26	373.15	374.72	360.26	374.59	+0.28%	2,231,100
2026-02-25	374.18	377.06	368.85	373.53	-0.27%	2,300,100
2026-02-24	364.00	377.75	363.17	374.56	+3.46%	2,387,200
2026-02-23	367.12	368.58	359.84	362.05	-3.03%	2,920,800
2026-02-20	375.17	378.50	370.02	373.38	-1.04%	2,600,300
2026-02-19	379.00	382.90	375.74	377.32	-0.80%	2,277,400
2026-02-18	393.89	397.00	379.02	380.38	-2.84%	2,740,000
2026-02-17	386.78	393.23	384.36	391.49	+0.58%	2,094,500
2026-02-13	392.21	394.50	385.25	389.25	-0.28%	2,253,500
2026-02-12	400.00	408.45	388.51	390.33	-1.45%	4,603,600
2026-02-11	394.00	401.00	390.60	396.09	+4.93%	3,826,600
2026-02-10	378.95	382.20	375.53	377.47	+0.11%	1,795,300
2026-02-09	373.00	380.52	370.76	377.06	+0.87%	2,809,400
2026-02-06	359.31	374.90	357.69	373.82	+5.40%	3,105,600
2026-02-05	360.78	362.21	353.35	354.67	-2.83%	3,303,300
2026-02-04	365.60	377.12	355.00	365.00	+0.68%	5,131,600
2026-02-03	349.51	375.89	344.64	362.53	+0.86%	5,853,300
2026-02-02	351.18	361.33	350.35	359.44	+2.28%	3,867,500
2026-01-30	350.86	355.41	347.03	351.42	-0.83%	4,260,900
2026-01-29	355.18	360.63	350.36	354.37	+2.03%	4,065,400
2026-01-28	341.04	349.23	340.00	347.32	+1.80%	3,072,500
2026-01-27	332.70	341.96	329.23	341.19	+2.68%	2,814,700
2026-01-26	331.22	333.63	327.50	332.28	+0.32%	2,812,600
2026-01-23	335.62	336.77	330.68	331.22	-0.84%	2,235,400
2026-01-22	342.12	343.00	331.61	334.04	-1.16%	2,549,000
2026-01-21	340.01	342.59	334.44	337.96	+0.11%	3,426,200
2026-01-20	337.78	344.70	336.50	337.59	-1.79%	2,869,500
2026-01-16	343.45	349.60	340.57	343.75	+3.09%	3,768,500
2026-01-15	336.52	341.14	332.54	333.46	+0.70%	2,127,500
2026-01-14	331.07	334.47	328.23	331.14	-0.37%	2,148,000
2026-01-13	329.87	334.00	329.76	332.38	+1.00%	2,524,500
2026-01-12	323.09	330.17	323.09	329.10	+1.41%	2,166,600
2026-01-09	322.15	325.22	320.79	324.51	+1.23%	2,690,000
2026-01-08	320.11	320.86	315.78	320.58	-0.65%	4,582,300
2026-01-07	333.00	333.27	320.57	322.67	-3.09%	3,166,100
2026-01-06	322.33	333.07	315.76	332.97	+3.32%	3,246,600
2026-01-05	324.41	330.94	321.93	322.26	-1.54%	3,381,700
2026-01-02	323.21	328.21	321.22	327.31	+2.76%	2,559,600
2025-12-31	322.00	322.00	318.13	318.51	-0.73%	1,553,900
2025-12-30	321.48	322.28	320.05	320.86	-0.18%	1,727,000
2025-12-29	322.34	325.43	320.67	321.45	-0.22%	1,948,700
2025-12-26	323.28	323.53	321.32	322.17	-0.46%	1,100,800
2025-12-24	323.42	324.07	321.15	323.67	+0.27%	766,500
2025-12-23	319.66	324.21	319.20	322.81	+0.76%	2,196,900
2025-12-22	322.61	322.77	318.27	320.39	+0.81%	2,080,400
2025-12-19	315.68	320.71	315.45	317.80	+0.59%	7,357,000
2025-12-18	322.04	323.08	314.00	315.95	+0.04%	3,826,600
2025-12-17	329.25	331.12	311.92	315.82	-4.28%	7,694,400
2025-12-16	333.22	334.31	326.71	329.93	-0.98%	2,527,100
2025-12-15	334.50	336.04	331.72	333.21	+0.37%	2,569,000
2025-12-12	349.17	349.98	329.40	331.98	-5.25%	3,921,900
2025-12-11	350.51	351.14	341.56	350.36	-0.87%	2,405,600
2025-12-10	343.87	354.37	342.21	353.45	+3.42%	2,554,100
2025-12-09	344.09	348.64	341.55	341.76	-0.47%	2,149,700
2025-12-08	337.45	345.69	336.13	343.39	+1.70%	3,734,100
2025-12-05	338.89	341.42	336.00	337.66	-0.37%	1,845,400
2025-12-04	335.48	340.90	332.50	338.93	+1.00%	2,351,500
2025-12-03	330.50	336.20	323.57	335.57	+0.74%	3,079,400
2025-12-02	343.50	343.78	332.88	333.11	-1.94%	3,850,000
2025-12-01	342.65	343.89	338.40	339.71	-1.79%	2,248,800
2025-11-28	344.40	347.89	341.64	345.89	+1.23%	935,100
2025-11-26	338.55	344.60	337.18	341.69	+1.50%	2,474,500
2025-11-25	329.99	339.07	324.71	336.65	+1.88%	3,968,800
2025-11-24	334.73	335.64	329.27	330.43	-0.39%	3,672,800
2025-11-21	329.04	332.22	320.20	331.71	+1.07%	4,397,400
2025-11-20	356.38	357.78	326.95	328.19	-5.05%	4,550,600
2025-11-19	339.97	346.22	338.68	345.65	+2.18%	2,650,800
2025-11-18	340.33	343.00	335.10	338.29	-1.30%	3,158,100
2025-11-17	351.96	353.49	339.84	342.75	-2.74%	3,019,500
2025-11-14	350.00	361.00	347.00	352.39	-0.47%	3,385,200
2025-11-13	367.09	368.48	352.37	354.07	-4.15%	2,762,400
2025-11-12	368.01	372.00	366.37	369.40	+0.40%	1,962,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+6.86%). Worst month: Dec (-4.13%). Based on 5 years of daily data (2022–2026).

Jan+2.88%
Feb+3.48%
Mar-0.64%
Apr+6.21%
May+2.79%
Jun+6.86%
Jul+2.24%
Aug-2.12%
Sep+6.13%
Oct-0.86%
Nov+3.83%
Dec-4.13%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Eaton Corporation PLC's (ETN) latest close?

354.22 on 2026-11-10, from the Closelook data lake's daily price record.

What is ETN's 52-week high and low?

478.00 high and 311.92 low over the trailing 52 weeks, as of 2026-11-10.

What is Eaton Corporation PLC's strongest and weakest month historically?

Historically, ETN's strongest calendar month has been Jun (average +6.86%) and its weakest Dec (average -4.13%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is Eaton Corporation PLC's Closelooknet score?

47 out of 100 (momentum 37 · quality 60 · valuation 24), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ETN?

Widest analyst gap: 25.1% off its high — yet the $499 consensus implies +39.3%. As of 2026-11-09. A research diary reading, not advice.

Is ETN above its 50-day and 200-day moving averages?

Eaton Corporation PLC trades 11.4% below its 50-day and 9.8% below its 200-day moving average (5.5% below its 20-day). As of 2026-11-09.