Eaton - 47 Year Stock Price History | ETN

Historical daily share price chart and data for Eaton since 1972 adjusted for splits. The latest closing stock price for Eaton as of September 13, 2019 is 87.47.
  • The all-time high Eaton stock closing price was 88.50 on September 21, 2018.
  • The Eaton 52-week high stock price is 89.46, which is 2.3% above the current share price.
  • The Eaton 52-week low stock price is 64.46, which is 26.3% below the current share price.
  • The average Eaton stock price for the last 52 weeks is 78.36.
Eaton Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 79.1656 68.6100 88.0300 66.6300 87.4700 27.40%
2018 78.9673 78.8600 88.5000 64.8600 68.6600 -13.10%
2017 75.1275 68.5300 81.5100 66.8800 79.0100 17.77%
2016 61.7943 52.2200 69.8600 47.2700 67.0900 28.92%
2015 62.8556 67.9300 73.5000 49.7400 52.0400 -23.43%
2014 71.1310 75.4900 79.4400 58.2700 67.9600 -10.72%
2013 65.2996 56.4500 76.7500 55.0200 76.1200 40.49%
2012 46.8010 45.4900 54.6600 37.0400 54.1800 24.47%
2011 47.6818 51.8350 56.2200 34.1600 43.5300 -14.24%
2010 38.9123 32.1600 51.0900 30.6200 50.7550 59.56%
2009 25.1991 25.9100 33.1050 15.1350 31.8100 27.98%
2008 35.9162 46.8300 48.3450 19.3900 24.8550 -48.73%
2007 44.7499 37.5950 51.2750 36.9000 48.4750 29.03%
2006 35.6021 33.6150 39.4450 31.5000 37.5700 12.00%
2005 31.9303 35.5650 35.5650 28.3400 33.5450 -7.28%
2004 30.7962 26.6200 36.1800 26.6200 36.1800 34.02%
2003 21.3449 20.0000 27.1625 16.7225 26.9950 38.24%
2002 18.6068 18.6225 21.9625 14.8400 19.5275 4.97%
2001 17.6996 16.8275 20.0475 14.3675 18.6025 -1.04%
2000 17.7072 17.8450 21.1725 14.7500 18.7975 3.52%
1999 20.5639 17.8600 25.6250 15.9525 18.1575 2.74%
1998 19.6681 21.8600 24.5950 14.6400 17.6725 -20.80%
1997 20.9823 17.0000 25.7500 17.0000 22.3125 27.96%
1996 14.8272 13.7500 17.4700 13.1563 17.4375 30.06%
1995 13.4717 12.2200 15.5625 11.3450 13.4075 8.34%
1994 13.1763 12.8125 15.5000 11.0950 12.3750 -1.98%
1993 11.4410 10.0313 13.7825 9.6563 12.6250 23.73%
1992 9.3944 8.0000 10.3600 7.7500 10.2038 26.30%
1991 7.3959 6.2038 8.2350 5.8275 8.0788 29.57%
1990 6.6022 7.1250 8.0463 5.1250 6.2350 -12.49%
1989 7.4328 6.8913 8.3913 6.6250 7.1250 2.24%
1988 6.5349 6.6042 7.1142 5.7708 6.9688 5.52%
1987 7.1022 6.2400 8.8750 4.6667 6.6042 7.46%
1986 5.8827 5.3333 6.6042 5.2600 6.1458 15.02%
1985 4.6297 4.3542 5.3542 4.1567 5.3433 20.12%
1984 4.0109 4.5942 4.6875 3.2183 4.4483 -3.82%
1983 3.4763 2.6042 4.6250 2.5108 4.6250 73.44%
1982 2.4159 2.6875 2.9483 1.9058 2.6667 0.38%
1981 2.7508 2.3750 3.4375 2.2192 2.6567 11.86%
1980 2.2525 2.0833 2.8750 1.6875 2.3750 10.68%
1979 2.1811 1.9517 2.4375 1.9517 2.1458 10.73%
1978 2.0659 2.0211 2.2844 1.8406 1.9378 -5.09%
1977 2.2505 2.4517 2.5417 1.9722 2.0417 -16.72%
1976 2.1701 1.6594 2.4861 1.6594 2.4517 47.75%
1975 1.4768 1.1322 1.6667 1.1322 1.6594 54.20%
1974 1.4285 1.4444 1.6667 1.0000 1.0761 -25.50%
1973 1.8735 2.2433 2.2778 1.2500 1.4444 -35.61%
Sector Industry Market Cap Revenue
Industrial Products Electrical Machinery $36.737B $21.609B
Eaton Corporation plc is a power management company. The Company is a provider of electrical products, systems and services for power distribution and control, power transmission, lighting and wiring products; hydraulics components, systems and services for industrial and mobile equipment; aerospace fuel, hydraulics and pneumatic systems for commercial and military use; and truck and automotive drivetrain and powertrain systems for performance, fuel economy and safety. It serves the Agriculture and Forestry, Aviation, Community Infrastructure, Construction, Data Centers, Energy, Government & Military, Healthcare, Manufacturing & Industrial, Residential and Vehicles markets. Eaton Corporation plc, formerly known as Eaton Corporation Limited is headquartered in Cleveland, Ohio.
Stock Name Country Market Cap PE Ratio
Schneider Electric SE (SBGSY) France $52.369B 0.00
ABB (ABB) Switzerland $43.542B 15.78
Emerson Electric (EMR) United States $40.320B 19.22
Murata Manufacturing (MRAAY) Japan $30.110B 17.22
A O Smith (AOS) United States $8.260B 20.18
Regal Beloit (RBC) United States $3.212B 12.70
Rexnord (RXN) United States $3.047B 14.99
Enersys (ENS) United States $2.804B 13.02
II-VI (IIVI) United States $2.609B 23.70
Franklin Electric (FELE) United States $2.347B 24.47
ESCO Technologies (ESE) United States $2.111B 24.93
SPX FLOW (FLOW) United States $1.843B 19.77
AZZ (AZZ) United States $1.157B 20.40
Plug Power (PLUG) United States $0.668B 0.00
Powell Industries (POWL) United States $0.452B 83.08
Energous (WATT) United States $0.125B 0.00
Pioneer Power Solutions (PPSI) United States $0.052B 7.69
Capstone Turbine (CPST) United States $0.039B 0.00
CUI Global (CUI) United States $0.024B 0.00
Ideal Power (IPWR) United States $0.006B 0.00