NYSE · ETN · stock
Eaton Corp plc (ETN) stock price history
Every NYSE trading session of Eaton Corp plc from Jun 1, 1972 to Nov 12, 2026: 13,585 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETN adjusted close, 1972 to 2026
- $459.96
- All time high, 2026
- $478.00
- 52 week high, $310.09 low
- 13,585
- Daily sessions since 1972
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1972 to 2026 series and minute bars.
ETN key facts
- Eaton Corp plc (ETN) closed at $359.04 on Nov 12, 2026 on NYSE.
- ETN's all time high close is $459.96, set on Aug 12, 2026; its all time low close is $0.1509 on Dec 23, 1974.
- ETN's 52 week range is $310.09 to $478.00.
- ETN returned -2.2% over the year to Nov 12, 2026 and +124.3% over five years.
- Over ten years ETN returned +550%, +20.6% a year compounded.
- ETN's deepest drawdown was -68.9% from Jul 23, 2007 to Mar 9, 2009.
- DataCedar holds 13,585 daily sessions of ETN history from Jun 1, 1972 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETN price chart, 1972 to 2026
ETN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -21.9% |
| 6 months | -10.6% |
| Year to date | +12.6% |
| 1 year | -2.2% |
| 3 years | +66.9% |
| 5 years | +124.3% |
| 10 years | +549.7% |
| Since Jun 1, 1972 | +103,852% |
| Compound annual growth, 54.4 years | +13.6% |
ETN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $459.96 on Aug 12, 2026
- All time low close
- $0.1509 on Dec 23, 1974
- 52 week high
- $478.00 on Aug 12, 2026
- 52 week low
- $310.09 on Dec 17, 2025
- Deepest drawdown
- -68.9% from Jul 23, 2007 to Mar 9, 2009, recovered Nov 4, 2010
- Best single session
- +23.3% on Mar 24, 2020
- Worst single session
- -25.7% on Oct 19, 1987
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1972
- 1,040×
- Best calendar year
- 1983, +77%
- Worst calendar year
- 2008, -47%
ETN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1972 starts on Jun 1, 1972; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $321.32 | $478.00 | $313.91 | $359.04 | +13.4% | 564.2M | 218 |
| 2025 | $328.49 | $394.98 | $228.39 | $316.64 | -2.8% | 710.2M | 250 |
| 2024 | $231.61 | $372.96 | $224.77 | $325.73 | +39.5% | 523.5M | 252 |
| 2023 | $150.53 | $234.60 | $143.65 | $233.48 | +56.2% | 500.8M | 250 |
| 2022 | $161.55 | $161.55 | $115.42 | $149.45 | -7.2% | 479.5M | 251 |
| 2021 | $109.90 | $163.72 | $104.16 | $161.02 | +46.7% | 458.6M | 252 |
| 2020 | $84.97 | $112.98 | $50.78 | $109.76 | +29.9% | 591M | 253 |
| 2019 | $58.38 | $85.19 | $57.09 | $84.51 | +42.8% | 585.9M | 252 |
| 2018 | $67.14 | $77.13 | $55.57 | $59.19 | -11.6% | 703.2M | 251 |
| 2017 | $55.50 | $69.26 | $54.68 | $66.95 | +21.5% | 580.1M | 251 |
| 2016 | $41.16 | $57.47 | $36.54 | $55.09 | +33.8% | 713.3M | 252 |
| 2015 | $52.26 | $57.31 | $38.55 | $41.16 | -20.7% | 784.2M | 252 |
| 2014 | $56.30 | $60.25 | $43.33 | $51.93 | -8.2% | 753.6M | 252 |
| 2013 | $40.24 | $57.24 | $39.84 | $56.58 | +44.2% | 753.5M | 252 |
| 2012 | $31.40 | $39.66 | $25.91 | $39.25 | +28.6% | 1B | 250 |
| 2011 | $34.94 | $38.76 | $23.03 | $30.52 | -11.8% | 934.7M | 252 |
| 2010 | $21.29 | $35.02 | $20.25 | $34.61 | +64.1% | 895.5M | 252 |
| 2009 | $15.82 | $22.23 | $9.67 | $21.09 | +33.3% | 1B | 252 |
| 2008 | $29.87 | $30.67 | $11.86 | $15.82 | -47.2% | 1.2B | 251 |
| 2007 | $22.69 | $31.87 | $21.79 | $29.94 | +31.5% | 608.9M | 249 |
| 2006 | $19.96 | $23.95 | $18.50 | $22.76 | +14.4% | 476.5M | 251 |
| 2005 | $21.11 | $21.14 | $16.65 | $19.90 | -5.5% | 457M | 252 |
| 2004 | $15.40 | $21.13 | $15.14 | $21.04 | +36.4% | 505.9M | 251 |
| 2003 | $11.01 | $15.63 | $9.28 | $15.43 | +41.3% | 596M | 251 |
| 2002 | $10.11 | $12.17 | $8.21 | $10.92 | +7.5% | 451.7M | 250 |
| 2001 | $8.68 | $10.97 | $7.47 | $10.15 | +39.3% | 328.3M | 248 |
| 2000 | $6.85 | $8.24 | $5.54 | $7.29 | +6.1% | 430.8M | 252 |
| 1999 | $6.50 | $9.69 | $5.74 | $6.87 | +5.0% | 394.6M | 252 |
| 1998 | $8.05 | $9.05 | $5.29 | $6.54 | -19.0% | 398.1M | 252 |
| 1997 | $6.15 | $9.31 | $5.95 | $8.07 | +30.7% | 250.9M | 253 |
| 1996 | $4.61 | $6.28 | $4.34 | $6.18 | +33.7% | 221.3M | 254 |
| 1995 | $4.15 | $5.30 | $3.81 | $4.62 | +11.5% | 265.4M | 250 |
| 1994 | $4.16 | $5.11 | $3.67 | $4.15 | +0.2% | 227.5M | 251 |
| 1993 | $3.28 | $4.54 | $3.09 | $4.14 | +26.2% | 169.7M | 249 |
| 1992 | $2.51 | $3.29 | $2.41 | $3.28 | +30.2% | 197.4M | 252 |
| 1991 | $1.87 | $2.55 | $1.75 | $2.52 | +34.5% | 161.7M | 253 |
| 1990 | $2.04 | $2.36 | $1.52 | $1.87 | -8.8% | 141M | 244 |
| 1989 | $1.93 | $2.41 | $1.91 | $2.05 | +5.8% | 164M | 246 |
| 1988 | $1.80 | $1.98 | $1.52 | $1.94 | +9.0% | 175.4M | 239 |
| 1987 | $1.61 | $2.40 | $1.24 | $1.78 | +10.0% | 328.9M | 248 |
| 1986 | $1.38 | $1.75 | $1.36 | $1.62 | +17.7% | 303.6M | 244 |
| 1985 | $1.11 | $1.39 | $1.05 | $1.38 | +23.2% | 380.2M | 252 |
| 1984 | $1.13 | $1.16 | $0.7848 | $1.12 | -1.6% | 221.4M | 246 |
| 1983 | $0.6412 | $1.14 | $0.5761 | $1.13 | +77.0% | 245.2M | 248 |
| 1982 | $0.6080 | $0.7214 | $0.4440 | $0.6412 | +6.7% | 134M | 246 |
| 1981 | $0.5095 | $0.7663 | $0.4760 | $0.6009 | +17.9% | 87.2M | 247 |
| 1980 | $0.4318 | $0.6168 | $0.3453 | $0.5095 | +18.0% | 74.3M | 253 |
| 1979 | $0.3665 | $0.4886 | $0.3665 | $0.4318 | +17.8% | 75.5M | 249 |
| 1978 | $0.3634 | $0.4307 | $0.3276 | $0.3665 | +0.8% | 68.8M | 252 |
| 1977 | $0.4148 | $0.4404 | $0.3474 | $0.3634 | -12.4% | 52.3M | 244 |
| 1976 | $0.2677 | $0.4184 | $0.2655 | $0.4148 | +54.9% | 66.7M | 253 |
| 1975 | $0.1656 | $0.2711 | $0.1656 | $0.2677 | +64.9% | 48.3M | 238 |
| 1974 | $0.2033 | $0.2474 | $0.1509 | $0.1624 | -20.1% | 33.1M | 229 |
| 1973 | $0.3013 | $0.3097 | $0.1759 | $0.2033 | -32.5% | 54.7M | 247 |
| 1972 | $0.3426 | $0.3518 | $0.2919 | $0.3013 | n/a | 36.9M | 145 |
ETN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $359.04 | -3.0% |
| October 2026 | $369.97 | -13.9% |
| September 2026 | $429.71 | +6.9% |
| August 2026 | $401.88 | -3.0% |
| July 2026 | $414.18 | -2.8% |
| June 2026 | $426.12 | +6.4% |
| May 2026 | $400.60 | -7.2% |
| April 2026 | $431.82 | +21.1% |
| March 2026 | $356.68 | -4.6% |
| February 2026 | $373.72 | +7.0% |
| January 2026 | $349.36 | +10.3% |
| December 2025 | $316.64 | -7.9% |
About the ETN data
Daily bars. 13,585 sessions from Jun 1, 1972 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 1972, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AETN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETD Ethan Allen Interiors INC
- ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
- ETI$ Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value
- ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
- ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
- ETR Entergy Corp. /De/
- ETSS Energy Transition Special Opportunities
- ETSS.U Energy Transition Special Opportunities Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
Common questions
ETN share price history
