ETN Monthly Statistics
ETN monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Eaton Corporation, plc Ordinary Shares (ETN) company overview
Founded in 1911 by Joseph Eaton, the eponymous company began by selling truck axles in New Jersey. Eaton has since become an industrial powerhouse largely through acquisitions in various end markets. Eaton's portfolio can broadly be divided into two parts: its electrical and industrial businesses. Its electrical portfolio (representing around 70% of company revenue) sells components within data centers, utilities, and commercial and residential buildings, while its industrial business (30% of revenue) sells components within commercial and passenger vehicles and aircraft. Eaton receives favorable tax treatment as a domiciliary of Ireland, but it generates over half of its revenue within the US.
| Period | Return % |
|---|---|
| 2000-01 | 0.13 |
| 2000-02 | 4.9 |
| 2000-03 | 4.06 |
| 2000-04 | 7.68 |
| 2000-05 | -13.61 |
| 2000-06 | -7.69 |
| 2000-07 | 1.24 |
| 2000-08 | -2.11 |
| 2000-09 | -7.15 |
| 2000-10 | 10.4 |
| 2000-11 | 3.05 |
| 2000-12 | 7.23 |
| 2001-01 | 5.46 |
| 2001-02 | 3.43 |
| 2001-03 | -3.77 |
| 2001-04 | 7.48 |
| 2001-05 | 6.25 |
| 2001-06 | -10.38 |
| 2001-07 | 4.79 |
| 2001-08 | -2.07 |
| 2001-09 | -17.69 |
| 2001-10 | 10.54 |
| 2001-11 | 6.36 |
| 2001-12 | 6.9 |
| 2002-01 | -1.08 |
| 2002-02 | 9.67 |
| 2002-03 | 0.35 |
| 2002-04 | 4.44 |
| 2002-05 | -4.49 |
| 2002-06 | -9.95 |
| 2002-07 | -4.07 |
| 2002-08 | 1.32 |
| 2002-09 | -9.84 |
| 2002-10 | 7.28 |
| 2002-11 | 10.94 |
| 2002-12 | 2.95 |
| 2003-01 | -9.01 |
| 2003-02 | -0.17 |
| 2003-03 | -1.41 |
| 2003-04 | 17.32 |
| 2003-05 | 2.24 |
| 2003-06 | -6.34 |
| 2003-07 | 7.07 |
| 2003-08 | 11.26 |
| 2003-09 | -5.34 |
| 2003-10 | 13.09 |
| 2003-11 | 2.75 |
| 2003-12 | 4.85 |
| 2004-01 | 7.56 |
| 2004-02 | 0.79 |
| 2004-03 | -4.03 |
| 2004-04 | 5.7 |
| 2004-05 | -1.75 |
| 2004-06 | 10.97 |
| 2004-07 | -0.15 |
| 2004-08 | -6.65 |
| 2004-09 | 5.07 |
| 2004-10 | 0.88 |
| 2004-11 | 5.38 |
| 2004-12 | 7.36 |
| 2005-01 | -6.05 |
| 2005-02 | 2.62 |
| 2005-03 | -6.25 |
| 2005-04 | -10.31 |
| 2005-05 | 2.01 |
| 2005-06 | 0.1 |
| 2005-07 | 9.08 |
| 2005-08 | -2.17 |
| 2005-09 | -0.59 |
| 2005-10 | -7.4 |
| 2005-11 | 8.29 |
| 2005-12 | 5.27 |
| 2006-01 | -1.31 |
| 2006-02 | 5.23 |
| 2006-03 | 4.77 |
| 2006-04 | 5.04 |
| 2006-05 | -4.07 |
| 2006-06 | 2.53 |
| 2006-07 | -14.99 |
| 2006-08 | 3.74 |
| 2006-09 | 3.52 |
| 2006-10 | 5.23 |
| 2006-11 | 6.41 |
| 2006-12 | -2.52 |
| 2007-01 | 4.26 |
| 2007-02 | 3.4 |
| 2007-03 | 3.16 |
| 2007-04 | 6.75 |
| 2007-05 | 5.09 |
| 2007-06 | -0.79 |
| 2007-07 | 4.49 |
| 2007-08 | -3.05 |
| 2007-09 | 5.12 |
| 2007-10 | -6.52 |
| 2007-11 | -3.54 |
| 2007-12 | 8.56 |
| 2008-01 | -14.81 |
| 2008-02 | -2.37 |
| 2008-03 | -1.19 |
| 2008-04 | 10.27 |
| 2008-05 | 10.06 |
| 2008-06 | -12.1 |
| 2008-07 | -16.4 |
| 2008-08 | 3.01 |
| 2008-09 | -23.23 |
| 2008-10 | -19.97 |
| 2008-11 | 3.07 |
| 2008-12 | 7.25 |
| 2009-01 | -11.43 |
| 2009-02 | -17.86 |
| 2009-03 | 1.94 |
| 2009-04 | 18.83 |
| 2009-05 | -0.68 |
| 2009-06 | 2.57 |
| 2009-07 | 16.36 |
| 2009-08 | 3.93 |
| 2009-09 | 4.89 |
| 2009-10 | 6.82 |
| 2009-11 | 5.69 |
| 2009-12 | -0.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 425.13 | 431.12 | 420 | 429.65 | — |
| 2026-10-08 | 426.8 | 439.01 | 421.42 | 424.51 | — |
| 2026-10-07 | 435.1 | 439.51 | 423.84 | 431.33 | — |
| 2026-10-06 | 436.4 | 446.7 | 434.02 | 445.09 | — |
| 2026-10-05 | 436.48 | 439.76 | 431.38 | 432.6 | — |
| 2026-10-02 | 446.56 | 451.95 | 433.65 | 436.11 | — |
| 2026-10-01 | 429.63 | 439.63 | 423 | 437.28 | — |
| 2026-09-30 | 434 | 434.75 | 428 | 429.71 | — |
| 2026-09-29 | 436.62 | 437.02 | 430.56 | 433.27 | — |
| 2026-09-28 | 437.71 | 441.94 | 423.83 | 431.41 | — |
| 2026-09-25 | 444.4 | 447.33 | 436.18 | 439.98 | — |
| 2026-09-24 | 429.36 | 441.38 | 427.96 | 440 | — |
| 2026-09-23 | 442.56 | 443.49 | 436.1 | 438.76 | — |
| 2026-09-21 | 430.21 | 438.26 | 426.06 | 435.43 | — |
| 2026-09-18 | 411.48 | 425.34 | 411.21 | 424.77 | — |
| 2026-09-17 | 415.08 | 418.86 | 408.77 | 409.46 | — |
| 2026-09-16 | 397.65 | 403.32 | 393.6 | 397.8 | — |
| 2026-09-15 | 398.8 | 400.27 | 389.4 | 392.4 | — |
| 2026-09-14 | 393.01 | 400.66 | 387 | 393.16 | — |
| 2026-09-11 | 415.4 | 427.13 | 414 | 425.37 | — |
| 2026-09-10 | 410 | 414.37 | 405.76 | 409.15 | — |
| 2026-09-09 | 420.05 | 424.23 | 415.17 | 415.22 | — |
| 2026-09-08 | 423.68 | 430.25 | 419.5 | 422.13 | — |
| 2026-09-04 | 400.9 | 411.23 | 400.05 | 410.85 | — |
| 2026-09-02 | 391.27 | 394.89 | 386.01 | 390.85 | — |
| 2026-09-01 | 397.99 | 401 | 387 | 390.71 | — |
| 2026-08-31 | 403 | 406.98 | 399.75 | 401.88 | — |
| 2026-08-27 | 427.62 | 427.96 | 415.21 | 416.04 | — |
| 2026-08-26 | 411.97 | 420.93 | 409.78 | 419.44 | — |
| 2026-08-25 | 418.33 | 419.99 | 407.47 | 409.2 | — |
| 2026-08-24 | 415.23 | 417.99 | 406.95 | 408.67 | — |
| 2026-08-21 | 419.5 | 423.51 | 416.21 | 419.2 | — |
| 2026-08-20 | 422.05 | 425.42 | 415.15 | 415.29 | — |
| 2026-08-19 | 435.12 | 436.95 | 417.22 | 424.67 | — |
| 2026-08-18 | 444.19 | 444.89 | 428.9 | 431.33 | — |
| 2026-08-17 | 458.96 | 458.96 | 449 | 455.4 | — |
| 2026-08-14 | 453.76 | 456.67 | 449.01 | 451.51 | — |
| 2026-08-13 | 459.31 | 459.06 | 452.5 | 453.33 | — |
| 2026-08-12 | 476.02 | 477.75 | 459.05 | 459.96 | — |
| 2026-08-11 | 446.97 | 463.75 | 446.52 | 459.29 | — |
| 2026-08-10 | 453.9 | 453.93 | 444.22 | 444.96 | — |
| 2026-08-07 | 451.77 | 455.82 | 444.55 | 448.68 | — |
| 2026-08-06 | 444.95 | 457.78 | 442 | 448.19 | — |
| 2026-08-05 | 445.2 | 453.5 | 443.67 | 447.28 | — |
| 2026-08-04 | 451.29 | 451.95 | 434.3 | 444.77 | — |
| 2026-08-03 | 413.94 | 438.76 | 410.15 | 438.23 | — |
| 2026-07-31 | 420 | 419.36 | 394.41 | 415.2 | — |
| 2026-07-30 | 381.5 | 389.39 | 379.01 | 386.89 | — |
| 2026-07-29 | 382.2 | 386.52 | 358.13 | 361.88 | — |
| 2026-07-28 | 383.27 | 388.57 | 375.8 | 386.26 | — |
| 2026-07-27 | 404 | 407.66 | 387.5 | 398.64 | — |
| 2026-07-24 | 409.83 | 414.8 | 400.87 | 404.07 | — |
| 2026-07-23 | 402.69 | 417.42 | 406 | 415.13 | — |
| 2026-07-22 | 398.05 | 412.48 | 398.18 | 406.91 | — |
| 2026-07-21 | 410.38 | 412.21 | 401.9 | 402.95 | — |
| 2026-07-20 | 408.21 | 413.44 | 399.27 | 401.41 | — |
| 2026-07-17 | 385.46 | 404.71 | 382 | 399.99 | — |
| 2026-07-16 | 401.79 | 406.62 | 390.95 | 396.27 | — |
| 2026-07-15 | 419 | 419 | 401.46 | 412.86 | — |
| 2026-07-14 | 411.4 | 417 | 407.5 | 415.52 | — |
| 2026-07-13 | 403.11 | 407.12 | 397.21 | 402.85 | — |
| 2026-07-10 | 403.02 | 411.67 | 401.84 | 407.28 | — |
| 2026-07-09 | 411.55 | 414.86 | 403.65 | 405.83 | — |
| 2026-07-08 | 391.62 | 401.61 | 390.75 | 399.56 | — |
| 2026-07-07 | 404.05 | 406 | 388.1 | 395.68 | — |
| 2026-07-06 | 405.59 | 420.24 | 405.04 | 413.42 | — |
| 2026-07-02 | 408.77 | 414.74 | 392.3 | 398.52 | — |
| 2026-07-01 | 419.99 | 423.45 | 404.74 | 412.31 | — |
| 2026-06-30 | 411 | 427.83 | 409.93 | 426.12 | — |
| 2026-06-29 | 404.06 | 411.74 | 401.33 | 408.26 | — |
| 2026-06-26 | 410.55 | 413.14 | 398.12 | 402.68 | — |
| 2026-06-25 | 414.91 | 425.99 | 413.97 | 419.87 | — |
| 2026-06-24 | 405.01 | 412.73 | 400.51 | 404.59 | — |
| 2026-06-23 | 421.55 | 421.55 | 405.28 | 405.28 | — |
| 2026-06-22 | 426.98 | 436.74 | 422.61 | 435.78 | — |
| 2026-06-18 | 420.84 | 425.92 | 414.73 | 421.77 | — |
| 2026-06-17 | 414.14 | 419.17 | 408.03 | 409.64 | — |
| 2026-06-16 | 409.28 | 415.62 | 407.23 | 407.71 | — |
| 2026-06-15 | 403.08 | 412.04 | 402.95 | 407.06 | — |
| 2026-06-12 | 396.55 | 399.13 | 388.34 | 391.39 | — |
| 2026-06-11 | 382 | 396.18 | 378.06 | 393.64 | — |
| 2026-06-10 | 395.55 | 399.83 | 375.04 | 375.46 | — |
| 2026-06-09 | 407 | 413.14 | 386.62 | 401.72 | — |
| 2026-06-05 | 408.55 | 410.61 | 393.17 | 395.94 | — |
| 2026-06-04 | 416.74 | 421.57 | 408.76 | 418.61 | — |
| 2026-06-03 | 420 | 426.58 | 414.65 | 421.21 | — |
| 2026-06-02 | 405.61 | 419.68 | 404.75 | 417.62 | — |
| 2026-06-01 | 396.08 | 404.23 | 393.6 | 400.08 | — |
| 2026-05-29 | 402.39 | 404.11 | 397.5 | 400.6 | — |
| 2026-05-28 | 403.2 | 406.48 | 389 | 401.94 | — |
| 2026-05-27 | 402.72 | 406.83 | 395.3 | 406.37 | — |
| 2026-05-22 | 385.35 | 395.21 | 380.56 | 391.35 | — |
| 2026-05-21 | 380 | 384.95 | 377.2 | 381.51 | — |
| 2026-05-20 | 373.77 | 382.46 | 371.46 | 379.69 | — |
| 2026-05-19 | 372.41 | 377.17 | 367.64 | 371.88 | — |
| 2026-05-18 | 398.21 | 398.21 | 375.61 | 381.87 | — |
| 2026-05-15 | 399.32 | 402.12 | 395.36 | 399.44 | — |
| 2026-05-14 | 409.99 | 409.99 | 403.08 | 408.1 | — |
| 2026-05-13 | 406.17 | 409.6 | 400.56 | 406.94 | — |
| 2026-05-12 | 415.48 | 414.88 | 396.19 | 401.53 | — |
| 2026-05-11 | 402.04 | 420.88 | 396.44 | 419 | — |
| 2026-05-08 | 400.56 | 406.84 | 399 | 401.51 | — |
| 2026-05-07 | 419 | 419.89 | 396.23 | 399.15 | — |
| 2026-05-06 | 423.97 | 423.97 | 409.02 | 421.39 | — |
| 2026-05-05 | 397.77 | 415.92 | 388.26 | 410.86 | — |
| 2026-05-04 | 426.23 | 434.75 | 421.93 | 422.44 | — |
| 2026-05-01 | 435 | 435.43 | 422.83 | 425.55 | — |
| 2026-04-30 | 417.66 | 434.3 | 417.71 | 433.01 | — |
| 2026-04-29 | 416.86 | 418.63 | 407.36 | 410.77 | — |
| 2026-04-28 | 408 | 416.41 | 401.77 | 413.07 | — |
| 2026-04-27 | 425.4 | 426.38 | 414.2 | 416.77 | — |
| 2026-04-24 | 430.05 | 432.34 | 422.04 | 423.92 | — |
| 2026-04-23 | 417.23 | 429.31 | 416.49 | 424.5 | — |
| 2026-04-22 | 417.31 | 419.47 | 411.89 | 413.87 | — |
| 2026-04-21 | 410.62 | 418.37 | 409.13 | 409.7 | — |
| 2026-04-20 | 407 | 409.66 | 403.92 | 407.57 | — |
| 2026-04-17 | 395.26 | 410.91 | 394.55 | 406.21 | — |
| 2026-04-16 | 394.01 | 395.95 | 387.66 | 392.73 | — |
| 2026-04-15 | 400.44 | 401.33 | 389.5 | 395.06 | — |
| 2026-04-14 | 402.76 | 407.83 | 397.5 | 401.9 | — |