Eaton Corporation plc
ETNNYSEIndustrials● Active
$395.94
$-22.67(-5.42%)
Market Cap$153.7B
P/E Ratio—
52W High$435.43
52W Low$311.92
Eaton Corporation plc（ETN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$435.43
May 1, 2026
-9.1% from here
5-Year Low5Y
$122.50
Jul 14, 2022
+223.2% from low
IPO Priceadj.
$2.25
Jun 1, 1972
+17.5K% since IPO
1 Year Ago
$325.81
Jun 9, 2025
+21.5% in 1Y
5 Years Ago
$147.12
Jun 8, 2021
+169.1% in 5Y
10 Years Ago
$63.14
Jun 8, 2016
+527.1% in 10Y
Historical Price Data · ETN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $408.55 | $410.61 | $393.17 | $395.94 | $395.94 | 2.5M | -3.09% |
| Jun 4, 2026 | $416.74 | $421.57 | $408.76 | $418.61 | $418.61 | 1.9M | +0.45% |
| Jun 3, 2026 | $420.00 | $426.59 | $414.66 | $421.21 | $421.21 | 2.2M | +0.29% |
| Jun 2, 2026 | $405.61 | $419.68 | $404.75 | $417.62 | $417.62 | 2.1M | +2.96% |
| Jun 1, 2026 | $396.08 | $404.23 | $393.60 | $400.08 | $400.08 | 2.3M | +1.01% |
| May 29, 2026 | $402.39 | $404.28 | $397.50 | $400.60 | $400.60 | 3.3M | -0.44% |
| May 28, 2026 | $403.20 | $406.48 | $389.00 | $401.94 | $401.94 | 2.3M | -0.31% |
| May 27, 2026 | $402.72 | $406.83 | $395.30 | $406.37 | $406.37 | 2.8M | +0.91% |
| May 26, 2026 | $400.07 | $409.65 | $398.00 | $403.13 | $403.13 | 2.9M | +0.76% |
| May 22, 2026 | $385.35 | $395.21 | $380.56 | $391.35 | $391.35 | 2.4M | +1.56% |
| May 21, 2026 | $380.00 | $384.95 | $377.20 | $381.51 | $381.51 | 1.9M | +0.40% |
| May 20, 2026 | $373.77 | $382.46 | $371.46 | $379.69 | $379.69 | 2.7M | +1.58% |
| May 19, 2026 | $372.41 | $377.17 | $367.64 | $371.88 | $371.88 | 3.0M | -0.14% |
| May 18, 2026 | $398.21 | $398.21 | $375.56 | $381.87 | $381.87 | 2.9M | -4.10% |
| May 15, 2026 | $399.32 | $402.12 | $395.35 | $399.44 | $399.44 | 3.3M | +0.03% |
| May 14, 2026 | $409.99 | $409.99 | $403.08 | $408.10 | $408.10 | 2.0M | -0.46% |
| May 13, 2026 | $406.17 | $409.60 | $400.56 | $406.94 | $406.94 | 2.3M | +0.19% |
| May 12, 2026 | $415.48 | $415.98 | $396.19 | $401.53 | $401.53 | 3.0M | -3.36% |
| May 11, 2026 | $402.04 | $420.88 | $396.44 | $419.00 | $419.00 | 3.7M | +4.22% |
| May 8, 2026 | $400.56 | $406.85 | $399.00 | $401.51 | $401.51 | 2.4M | +0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ETN
Jan 1 → Dec 31 · 6 years2026+22.5%$323.21 → $395.94
+22.5%
2025-4.8%$334.68 → $318.51
-4.8%
2024+38.9%$238.89 → $331.87
+38.9%
2023+52.3%$158.08 → $240.82
+52.3%
2022-9.5%$173.39 → $156.95
-9.5%
2021+17.7%$146.88 → $172.82
+17.7%
Best Year2023 · +52.3%
Worst Year2022 · -9.5%
Positive Years4 / 6
Avg Annual Return+19.5%
6Y Total Return+169.6%
6Y CAGR~+18.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$125.39+0.00%
Mkt Cap $111.3BWhat If You Invested in ETN?
If you invested $1,000 in ETN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,271
Total Return+527.1%
CAGR~+20.2% / yr
Profit+$5,271
Based on Jun 8, 2016 · $63.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Corporation plc（ETN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $395.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETN 历史股价FMP 日线复权 OHLCV