Eaton - 53 Year Stock Price History | ETN
Historical daily share price chart and data for Eaton since 1972 adjusted for splits and dividends. The latest closing stock price for Eaton as of May 23, 2025 is 321.06.
- The all-time high Eaton stock closing price was 374.84 on December 04, 2024.
- The Eaton 52-week high stock price is 379.99, which is 18.4% above the current share price.
- The Eaton 52-week low stock price is 231.85, which is 27.8% below the current share price.
- The average Eaton stock price for the last 52 weeks is 318.30.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Eaton Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
302.7338 |
329.6010 |
368.5920 |
245.6650 |
321.0600 |
-2.57% |
| 2024 |
309.6652 |
234.3070 |
374.8370 |
228.6180 |
329.5120 |
39.51% |
| 2023 |
189.6772 |
151.9580 |
236.1900 |
146.2840 |
236.1900 |
56.22% |
| 2022 |
140.4443 |
158.9650 |
161.6040 |
119.1820 |
151.1870 |
-7.18% |
| 2021 |
140.0591 |
109.7470 |
163.9040 |
106.1520 |
162.8860 |
46.70% |
| 2020 |
87.7143 |
85.7926 |
113.9060 |
52.1487 |
111.0320 |
30.99% |
| 2019 |
72.0899 |
59.3296 |
85.1304 |
57.6175 |
84.7635 |
42.76% |
| 2018 |
67.1178 |
65.8761 |
75.8245 |
56.0869 |
59.3729 |
-10.04% |
| 2017 |
61.8545 |
55.4696 |
67.5886 |
54.1341 |
66.0014 |
21.54% |
| 2016 |
49.1812 |
40.7211 |
56.5462 |
36.8611 |
54.3041 |
33.82% |
| 2015 |
48.1328 |
51.1729 |
56.2545 |
38.6506 |
40.5807 |
-20.73% |
| 2014 |
52.8606 |
55.3255 |
59.0044 |
43.5858 |
51.1955 |
-8.23% |
| 2013 |
47.3175 |
40.3152 |
56.2489 |
39.2939 |
55.7872 |
44.18% |
| 2012 |
32.9391 |
31.4460 |
39.0368 |
26.0090 |
38.6940 |
28.59% |
| 2011 |
32.4954 |
34.8485 |
38.0341 |
23.4365 |
30.0911 |
-11.81% |
| 2010 |
25.8598 |
21.0241 |
34.3476 |
20.0173 |
34.1224 |
64.09% |
| 2009 |
16.2253 |
16.2608 |
21.6419 |
9.6096 |
20.7953 |
33.31% |
| 2008 |
22.1493 |
28.5196 |
29.7933 |
12.1005 |
15.5987 |
-47.16% |
| 2007 |
27.0333 |
22.4588 |
30.9463 |
22.0436 |
29.5214 |
31.53% |
| 2006 |
21.0582 |
19.6568 |
23.4117 |
18.7150 |
22.4439 |
14.42% |
| 2005 |
18.4989 |
20.3945 |
20.4592 |
16.4872 |
19.6158 |
-5.45% |
| 2004 |
17.5252 |
15.0001 |
20.7472 |
15.0001 |
20.7472 |
36.39% |
| 2003 |
11.9238 |
11.0232 |
15.3057 |
9.2739 |
15.2114 |
41.33% |
| 2002 |
10.1392 |
10.0208 |
11.8901 |
8.1271 |
10.7628 |
7.52% |
| 2001 |
9.4127 |
8.8294 |
10.6505 |
7.6792 |
10.0101 |
16.97% |
| 2000 |
7.9685 |
7.9290 |
9.4666 |
6.6725 |
8.5576 |
6.07% |
| 1999 |
9.0503 |
7.7633 |
11.2690 |
6.9347 |
8.0679 |
5.03% |
| 1998 |
8.4463 |
9.2894 |
10.5007 |
6.3239 |
7.6818 |
-18.98% |
| 1997 |
8.8424 |
7.0754 |
10.8940 |
7.0754 |
9.4819 |
30.65% |
| 1996 |
6.0981 |
5.5692 |
7.2705 |
5.1768 |
7.2575 |
33.66% |
| 1995 |
5.3845 |
4.8239 |
6.2106 |
4.5084 |
5.4300 |
11.43% |
| 1994 |
5.1333 |
4.9354 |
6.0020 |
4.3686 |
4.8731 |
0.20% |
| 1993 |
4.3605 |
3.7656 |
5.3086 |
3.6502 |
4.8632 |
26.97% |
| 1992 |
3.4808 |
2.9141 |
3.8315 |
2.8231 |
3.8302 |
30.16% |
| 1991 |
2.6533 |
2.1769 |
2.9624 |
2.0453 |
2.9426 |
34.50% |
| 1990 |
2.2699 |
2.4008 |
2.7622 |
1.7749 |
2.1878 |
-8.87% |
| 1989 |
2.4745 |
2.2834 |
2.8021 |
2.2323 |
2.4008 |
3.96% |
| 1988 |
2.1655 |
2.1884 |
2.3576 |
1.9123 |
2.3093 |
5.52% |
| 1987 |
2.3535 |
2.0676 |
2.9409 |
1.5464 |
2.1884 |
7.45% |
| 1986 |
1.9494 |
1.7673 |
2.1884 |
1.7432 |
2.0366 |
15.01% |
| 1985 |
1.5342 |
1.4429 |
1.7742 |
1.3773 |
1.7708 |
20.14% |
| 1984 |
1.3291 |
1.5223 |
1.5533 |
1.0666 |
1.4739 |
-3.83% |
| 1983 |
1.1520 |
0.8629 |
1.5326 |
0.8319 |
1.5326 |
73.43% |
| 1982 |
0.8006 |
0.8906 |
0.9769 |
0.6317 |
0.8837 |
0.40% |
| 1981 |
0.9116 |
0.7870 |
1.1391 |
0.7352 |
0.8802 |
11.84% |
| 1980 |
0.7464 |
0.6904 |
0.9527 |
0.5592 |
0.7870 |
10.67% |
| 1979 |
0.7228 |
0.6466 |
0.8077 |
0.6466 |
0.7111 |
10.75% |
| 1978 |
0.6846 |
0.6697 |
0.7571 |
0.6098 |
0.6421 |
-5.10% |
| 1977 |
0.7457 |
0.8123 |
0.8422 |
0.6535 |
0.6766 |
-16.71% |
| 1976 |
0.7191 |
0.5500 |
0.8238 |
0.5500 |
0.8123 |
47.69% |
| 1975 |
0.4894 |
0.3751 |
0.5523 |
0.3751 |
0.5500 |
54.19% |
| 1974 |
0.4734 |
0.4786 |
0.5523 |
0.3314 |
0.3567 |
-25.47% |
| 1973 |
0.6208 |
0.7433 |
0.7548 |
0.4142 |
0.4786 |
-35.61% |
| Sector |
Industry |
Market Cap |
Revenue |
| Industrial Products |
Electrical Machinery |
$125.635B |
$24.878B |
|
Eaton Corporation plc is a diversified power management company and a global technology leader in electrical components and systems. Eaton's current reportable segments are Electrical Americas, Electrical Global, Aerospace, Vehicle and eMobility. The Electrical Americas and Electrical Global segment includes sales contracts that are primarily for electrical and industrial components, power distribution and assemblies, residential products, single and three-phase power quality, wiring devices, circuit protection, utility power distribution, power reliability equipment and as services. Vehicle segment includes the truck segment designs, manufactures and markets powertrain systems and other components for commercial vehicle markets. Aerospace segment is a supplier of aerospace fuel, hydraulics and pneumatic systems for commercial and military use. The eMobility segment focus on two technologies within electrical vehicles, namely Power electronics & conversion and Power distribution & circuit protection.
|
