MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETN — Eaton Corporation, plc Ordinary Shares
NYSEEaton Corporation, plc Ordinary Shares
$436.11
-1.17(-0.27%)
- O
- 446.56
- H
- 452.00
- L
- 433.65
- V
- 2.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$436.11
Period Return+63.39%
Period High$478.00
Period Low$262.41
Avg Daily Volume2.49M
Total Trading Days365
ETN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $446.56 | $452.00 | $433.65 | $436.11 | $-1.17 | -0.27% | 2,077,969 | $438.79 | $433.65 $452.00 |
| Oct 1, 2026 | $429.63 | $439.64 | $423.00 | $437.28 | +$7.57 | +1.76% | 1,606,633 | $434.41 | $423.00 $439.64 |
| Sep 30, 2026 | $434.00 | $434.75 | $428.00 | $429.71 | $-3.56 | -0.82% | 1,862,412 | $430.89 | $428.00 $434.75 |
| Sep 29, 2026 | $436.62 | $437.05 | $430.56 | $433.27 | +$1.86 | +0.43% | 1,957,589 | $433.16 | $430.56 $437.05 |
| Sep 28, 2026 | $437.71 | $441.94 | $423.83 | $431.41 | $-8.57 | -1.95% | 2,367,709 | $431.25 | $423.83 $441.94 |
| Sep 25, 2026 | $444.40 | $447.33 | $436.18 | $439.98 | $-0.02 | +0.00% | 1,417,018 | $440.03 | $436.18 $447.33 |
| Sep 24, 2026 | $429.36 | $441.38 | $427.96 | $440.00 | +$1.24 | +0.28% | 1,362,302 | $437.40 | $427.96 $441.38 |
| Sep 23, 2026 | $442.56 | $443.49 | $436.10 | $438.76 | $-3.73 | -0.84% | 1,787,414 | $438.77 | $436.10 $443.49 |
| Sep 22, 2026 | $434.67 | $443.64 | $433.18 | $442.49 | +$7.06 | +1.62% | 1,875,604 | $440.60 | $433.18 $443.64 |
| Sep 21, 2026 | $430.21 | $438.26 | $426.06 | $435.43 | +$10.66 | +2.51% | 2,194,853 | $434.64 | $426.06 $438.26 |
| Sep 18, 2026 | $411.48 | $425.34 | $410.93 | $424.77 | +$15.31 | +3.74% | 4,615,565 | $422.12 | $410.93 $425.34 |
| Sep 17, 2026 | $415.08 | $418.86 | $408.73 | $409.46 | +$11.66 | +2.93% | 2,602,760 | $411.52 | $408.73 $418.86 |
| Sep 16, 2026 | $397.65 | $403.32 | $393.60 | $397.80 | +$5.40 | +1.38% | 1,811,498 | $398.56 | $393.60 $403.32 |
| Sep 15, 2026 | $398.80 | $400.27 | $389.40 | $392.40 | $-0.76 | -0.19% | 2,688,278 | $392.43 | $389.40 $400.27 |
| Sep 14, 2026 | $393.01 | $400.66 | $387.00 | $393.16 | $-32.21 | -7.57% | 3,181,628 | $393.90 | $387.00 $400.66 |
| Sep 11, 2026 | $415.40 | $427.14 | $414.00 | $425.37 | +$16.22 | +3.96% | 1,631,420 | $424.00 | $414.00 $427.14 |
| Sep 10, 2026 | $410.00 | $414.37 | $405.70 | $409.15 | $-6.07 | -1.46% | 1,529,518 | $409.66 | $405.70 $414.37 |
| Sep 9, 2026 | $420.05 | $424.23 | $415.16 | $415.22 | $-6.91 | -1.64% | 1,775,433 | $416.78 | $415.16 $424.23 |
| Sep 8, 2026 | $423.68 | $430.25 | $419.50 | $422.13 | +$11.28 | +2.75% | 2,035,483 | $424.77 | $419.50 $430.25 |
| Sep 4, 2026 | $400.90 | $411.24 | $400.05 | $410.85 | +$13.73 | +3.46% | 1,890,566 | $408.63 | $400.05 $411.24 |
| Sep 3, 2026 | $390.03 | $397.87 | $384.77 | $397.12 | +$6.27 | +1.60% | 1,477,443 | $394.21 | $384.77 $397.87 |
| Sep 2, 2026 | $391.28 | $394.89 | $386.00 | $390.85 | +$0.14 | +0.04% | 1,615,696 | $390.86 | $386.00 $394.89 |
| Sep 1, 2026 | $397.99 | $401.00 | $387.00 | $390.71 | $-11.17 | -2.78% | 2,022,753 | $390.52 | $387.00 $401.00 |
| Aug 31, 2026 | $403.00 | $406.98 | $399.75 | $401.88 | $-0.90 | -0.22% | 2,167,387 | $402.00 | $399.75 $406.98 |
| Aug 28, 2026 | $417.50 | $419.03 | $402.31 | $402.78 | $-13.26 | -3.19% | 1,824,616 | $406.82 | $402.31 $419.03 |
| Aug 27, 2026 | $427.62 | $427.96 | $415.21 | $416.04 | $-3.40 | -0.81% | 1,622,827 | $418.19 | $415.21 $427.96 |
| Aug 26, 2026 | $411.97 | $420.93 | $409.78 | $419.44 | +$10.24 | +2.50% | 1,794,247 | $417.70 | $409.78 $420.93 |
| Aug 25, 2026 | $418.33 | $419.99 | $407.47 | $409.20 | +$0.53 | +0.13% | 1,521,611 | $411.41 | $407.47 $419.99 |
| Aug 24, 2026 | $415.23 | $417.99 | $406.95 | $408.67 | $-10.53 | -2.51% | 1,574,117 | $409.25 | $406.95 $417.99 |
| Aug 21, 2026 | $419.50 | $423.51 | $416.21 | $419.20 | +$3.91 | +0.94% | 1,749,825 | $420.28 | $416.21 $423.51 |