NYSE - BOATS Real Time Price
USD
Eaton Corporation plc (ETN)
341.72
+14.70
(+4.50%)
At close: November 6 at 4:00:03 PM EST
343.05
+1.33
(+0.39%)
Overnight: 1:04:27 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade ETN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
345.49
347.50
333.86
341.72
341.72
4,524,400
Nov 5, 2026
340.04
346.46
324.27
327.02
327.02
6,593,500
Nov 4, 2026
376.00
378.23
350.05
353.08
353.08
6,029,800
Nov 3, 2026
379.55
395.63
376.56
391.70
391.70
3,307,800
Nov 2, 2026
373.92
377.89
363.76
366.07
366.07
3,187,900
Oct 30, 2026
373.65
382.24
364.84
369.97
369.97
3,641,300
Oct 29, 2026
385.56
398.48
384.31
393.72
393.72
2,190,100
Oct 28, 2026
397.38
399.30
388.22
392.88
392.88
2,725,700
Oct 27, 2026
379.41
386.30
374.75
384.20
384.20
2,711,700
Oct 26, 2026
369.76
375.67
365.00
371.92
371.92
1,997,700
Oct 23, 2026
362.49
371.31
358.51
366.11
366.11
2,266,200
Oct 22, 2026
379.96
380.65
362.49
368.99
368.99
3,851,600
Oct 21, 2026
392.06
395.86
388.31
393.94
393.94
2,341,300
Oct 20, 2026
381.00
388.71
372.79
381.98
381.98
2,822,100
Oct 19, 2026
400.00
400.00
390.72
391.50
391.50
3,146,400
Oct 16, 2026
399.11
403.73
390.05
391.25
391.25
3,101,500
Oct 15, 2026
395.12
403.69
386.01
402.48
402.48
4,689,500
Oct 14, 2026
423.23
425.03
404.40
408.85
408.85
3,207,900
Oct 13, 2026
421.00
430.96
417.00
428.31
428.31
1,762,800
Oct 12, 2026
427.66
433.95
424.65
426.69
426.69
1,292,800
Oct 9, 2026
425.13
431.12
420.00
429.65
429.65
1,633,000
Oct 8, 2026
426.80
439.01
421.42
424.51
424.51
2,535,200
Oct 7, 2026
435.10
439.51
423.83
431.33
431.33
1,730,000
Oct 6, 2026
436.40
446.73
434.02
445.09
445.09
1,592,900
Oct 5, 2026
436.48
439.76
431.38
432.60
432.60
1,426,700
Oct 2, 2026
446.56
452.00
433.65
436.11
436.11
2,093,600
Oct 1, 2026
429.63
439.64
423.00
437.28
437.28
1,606,300
Sep 30, 2026
434.00
434.75
428.00
429.71
429.71
1,862,100
Sep 29, 2026
436.62
437.05
430.56
433.27
433.27
1,957,400
Sep 28, 2026
437.71
441.94
423.83
431.41
431.41
2,367,400
Sep 25, 2026
444.40
447.33
436.18
439.98
439.98
1,416,900
Sep 24, 2026
429.36
441.38
427.96
440.00
440.00
1,362,000
Sep 23, 2026
442.56
443.49
436.10
438.76
438.76
1,787,100
Sep 22, 2026
434.67
443.64
433.18
442.49
442.49
1,875,200
Sep 21, 2026
430.21
438.26
426.06
435.43
435.43
2,194,500
Sep 18, 2026
411.48
425.34
410.93
424.77
424.77
4,612,300
Sep 17, 2026
415.08
418.86
408.73
409.46
409.46
2,602,500
Sep 16, 2026
397.65
403.32
393.60
397.80
397.80
1,810,600
Sep 15, 2026
398.80
400.27
389.40
392.40
392.40
2,689,300
Sep 14, 2026
393.01
400.66
387.00
393.16
393.16
3,188,400
Sep 11, 2026
415.40
427.14
414.00
425.37
425.37
1,630,700
Sep 10, 2026
410.00
414.37
405.70
409.15
409.15
1,529,300
Sep 9, 2026
420.05
424.23
415.16
415.22
415.22
1,775,100
Sep 8, 2026
423.68
430.25
419.50
422.13
422.13
2,035,200
Sep 4, 2026
400.90
411.24
400.05
410.85
410.85
1,889,700
Sep 3, 2026
390.03
397.87
384.77
397.12
397.12
1,476,800
Sep 2, 2026
391.28
394.89
386.00
390.85
390.85
1,631,100
Sep 1, 2026
397.99
401.00
387.00
390.71
390.71
2,022,300
Aug 31, 2026
403.00
406.98
399.75
401.88
401.88
2,165,900
Aug 28, 2026
417.50
419.03
402.31
402.78
402.78
1,822,900
Aug 27, 2026
427.62
427.96
415.21
416.04
416.04
1,621,800
Aug 26, 2026
411.97
420.93
409.78
419.44
419.44
1,792,900
Aug 25, 2026
418.33
419.99
407.47
409.20
409.20
1,521,400
Aug 24, 2026
415.23
417.99
406.95
408.67
408.67
1,573,400
Aug 21, 2026
419.50
423.51
416.21
419.20
419.20
1,749,400
Aug 20, 2026
422.05
425.42
415.15
415.29
415.29
1,684,300
Aug 19, 2026
435.12
436.95
417.22
424.67
424.67
1,748,600
Aug 18, 2026
444.19
444.89
428.90
431.33
431.33
2,120,700
Aug 17, 2026
458.96
458.96
449.00
455.40
455.40
1,605,300
Aug 14, 2026
453.76
456.67
449.01
451.51
451.51
1,401,000
Aug 13, 2026
459.31
459.38
452.50
453.33
453.33
1,565,100
Aug 12, 2026
476.02
478.00
459.03
459.96
459.96
1,663,000
Aug 11, 2026
446.97
463.75
446.50
459.29
459.29
1,840,300
Aug 10, 2026
453.90
453.93
444.07
444.96
444.96
1,394,600
Aug 7, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
451.77
455.82
444.55
448.68
448.68
1,721,700
Aug 6, 2026
444.95
457.78
442.00
448.19
447.09
1,753,600
Aug 5, 2026
445.20
453.50
443.67
447.28
446.18
2,178,300
Aug 4, 2026
451.29
451.96
434.30
444.77
443.68
3,028,300
Aug 3, 2026
413.94
438.76
410.15
438.23
437.15
3,635,400
Jul 31, 2026
420.00
420.00
394.41
415.20
414.18
4,550,700
Jul 30, 2026
381.50
389.39
378.58
386.89
385.94
3,897,300
Jul 29, 2026
382.20
386.52
358.13
361.88
360.99
4,513,900
Jul 28, 2026
383.27
388.57
375.75
386.26
385.31
2,963,500
Jul 27, 2026
404.00
407.66
387.50
398.64
397.66
2,138,900
Jul 24, 2026
409.83
414.92
400.87
404.07
403.08
1,564,100
Jul 23, 2026
402.69
417.43
402.69
415.13
414.11
1,828,100
Jul 22, 2026
398.05
412.48
397.86
406.91
405.91
1,770,900
Jul 21, 2026
410.38
412.21
401.90
402.95
401.96
1,883,600
Jul 20, 2026
408.21
413.46
399.27
401.41
400.42
1,650,900
Jul 17, 2026
385.46
404.71
382.00
399.99
399.01
2,650,000
Jul 16, 2026
401.79
406.62
390.87
396.27
395.30
3,239,100
Jul 15, 2026
419.00
419.00
401.46
412.86
411.85
1,946,000
Jul 14, 2026
411.40
417.00
407.50
415.52
414.50
1,918,200
Jul 13, 2026
403.11
407.23
397.10
402.85
401.86
1,682,900
Jul 10, 2026
403.02
411.67
401.84
407.28
406.28
1,404,000
Jul 9, 2026
411.55
414.86
403.65
405.83
404.83
1,706,200
Jul 8, 2026
391.62
401.61
390.70
399.56
398.58
1,754,200
Jul 7, 2026
404.05
406.00
388.10
395.68
394.71
2,330,000
Jul 6, 2026
405.59
420.25
404.40
413.42
412.41
1,764,800
Jul 2, 2026
408.77
414.74
392.30
398.52
397.54
2,601,600
Jul 1, 2026
419.99
423.45
404.74
412.31
411.30
2,379,600
Jun 30, 2026
411.00
427.93
409.93
426.12
425.07
2,537,600
Jun 29, 2026
404.06
411.74
401.33
408.26
407.26
2,201,100
Jun 26, 2026
410.55
413.14
398.12
402.68
401.69
5,273,200
Jun 25, 2026
414.91
426.00
413.97
419.87
418.84
1,896,100
Jun 24, 2026
405.01
412.73
400.51
404.59
403.60
2,397,000
Jun 23, 2026
421.55
421.55
405.28
405.28
404.29
2,459,000
Jun 22, 2026
426.98
436.74
422.61
435.78
434.71
2,571,500
Jun 18, 2026
420.84
425.92
414.73
421.77
420.73
3,715,600
Jun 17, 2026
414.14
419.17
408.00
409.64
408.63
2,242,500
Jun 16, 2026
409.28
415.62
407.23
407.71
406.71
1,788,700
Jun 15, 2026
403.08
412.04
402.95
407.06
406.06
2,336,700
Jun 12, 2026
396.55
399.13
388.34
391.39
390.43
2,175,100
Jun 11, 2026
382.00
396.18
378.06
393.64
392.67
2,639,800
Jun 10, 2026
395.55
399.83
375.04
375.46
374.54
3,555,500
Jun 9, 2026
407.00
413.25
386.62
401.72
400.73
2,335,800
Jun 8, 2026
400.13
406.51
398.10
403.14
402.15
2,100,500
Jun 5, 2026
408.55
410.61
393.17
395.94
394.97
2,538,000
Jun 4, 2026
416.74
421.57
408.76
418.61
417.58
1,859,800
Jun 3, 2026
420.00
426.59
414.66
421.21
420.18
2,181,800
Jun 2, 2026
405.61
419.68
404.75
417.62
416.60
2,074,500
Jun 1, 2026
396.08
404.23
393.60
400.08
399.10
2,339,300
May 29, 2026
402.39
404.28
397.50
400.60
399.62
3,321,300
May 28, 2026
403.20
406.48
389.00
401.94
400.95
2,318,400
May 27, 2026
402.72
406.83
395.30
406.37
405.37
2,846,000
May 26, 2026
400.07
409.65
398.00
403.13
402.14
2,855,200
May 22, 2026
385.35
395.21
380.56
391.35
390.39
2,353,500
May 21, 2026
380.00
384.95
377.20
381.51
380.57
1,933,700
May 20, 2026
373.77
382.46
371.46
379.69
378.76
2,684,600
May 19, 2026
372.41
377.17
367.64
371.88
370.97
2,951,900
May 18, 2026
398.21
398.21
375.56
381.87
380.93
2,862,900
May 15, 2026
399.32
402.12
395.35
399.44
398.46
3,253,300
May 14, 2026
409.99
409.99
403.08
408.10
407.10
2,011,900
May 13, 2026
406.17
409.60
400.56
406.94
405.94
2,316,800
May 12, 2026
415.48
415.98
396.19
401.53
400.54
2,953,100
May 11, 2026
402.04
420.88
396.44
419.00
417.97
3,724,700
May 8, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
400.56
406.85
399.00
401.51
400.52
2,386,900
May 7, 2026
419.00
419.90
396.21
399.15
397.07
3,590,000
May 6, 2026
423.97
423.97
409.02
421.39
419.20
3,289,700
May 5, 2026
397.77
415.93
388.26
410.86
408.72
6,876,500
May 4, 2026
426.23
434.75
421.93
422.44
420.24
3,298,500
May 1, 2026
435.00
435.43
422.84
425.55
423.34
2,478,400
Apr 30, 2026
417.66
434.30
417.65
433.01
430.76
3,251,000
Apr 29, 2026
416.86
418.63
407.36
410.77
408.63
1,932,500
Apr 28, 2026
408.00
416.41
401.65
413.07
410.92
2,483,900
Apr 27, 2026
425.40
426.38
414.20
416.77
414.60
2,463,900
Apr 24, 2026
430.05
432.34
422.03
423.92
421.71
2,490,300
Apr 23, 2026
417.23
429.31
416.26
424.50
422.29
2,912,100
Apr 22, 2026
417.31
419.47
411.89
413.87
411.72
2,683,000
Apr 21, 2026
410.62
418.38
409.13
409.70
407.57
2,022,300
Apr 20, 2026
407.00
409.66
403.92
407.57
405.45
2,416,200
Apr 17, 2026
395.26
410.91
394.28
406.21
404.10
2,624,700
Apr 16, 2026
394.01
395.96
387.66
392.73
390.69
1,815,700
Apr 15, 2026
400.44
401.34
389.40
395.06
393.00
2,266,900
Apr 14, 2026
402.76
407.83
397.49
401.90
399.81
1,825,900
Apr 13, 2026
403.85
404.75
395.18
403.36
401.26
1,818,700
Apr 10, 2026
404.22
407.01
401.10
403.00
400.90
2,218,700
Apr 9, 2026
386.00
401.11
385.71
400.44
398.36
2,134,100
Apr 8, 2026
388.50
390.97
381.17
385.58
383.57
2,255,100
Apr 7, 2026
363.00
369.11
359.71
368.85
366.93
2,185,300
Apr 6, 2026
361.00
364.21
357.07
363.89
362.00
1,360,900
Apr 2, 2026
354.32
365.99
351.64
361.10
359.22
1,424,600
Apr 1, 2026
362.06
368.43
361.74
365.56
363.66
1,980,500
Mar 31, 2026
347.29
359.28
346.10
357.67
355.81
2,175,100
Mar 30, 2026
359.89
363.92
342.00
343.53
341.74
3,239,200
Mar 27, 2026
356.58
363.32
355.54
357.36
355.50
2,152,100
Mar 26, 2026
370.75
373.38
356.67
357.10
355.24
2,036,900
Mar 25, 2026
378.47
380.45
372.77
375.00
373.05
2,527,400
Mar 24, 2026
359.68
375.93
356.64
374.10
372.15
2,666,100
Mar 23, 2026
362.69
370.97
359.56
359.74
357.87
2,618,100
Mar 20, 2026
361.49
367.05
353.65
356.80
354.94
4,219,100
Mar 19, 2026
353.88
362.99
348.85
360.23
358.36
2,144,800
Mar 18, 2026
365.00
370.38
359.84
360.54
358.66
2,240,200
Mar 17, 2026
365.73
366.63
355.26
363.95
362.06
1,942,300
Mar 16, 2026
360.97
368.00
359.36
361.04
359.16
3,493,900
Mar 13, 2026
351.20
360.99
346.00
355.40
353.55
3,581,800
Mar 12, 2026
352.17
355.13
345.44
348.64
346.83
2,429,200
Mar 11, 2026
361.01
362.97
355.40
355.79
353.94
2,807,300
Mar 10, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
353.67
368.29
351.58
361.06
359.18
3,646,400
Mar 9, 2026
343.32
355.56
338.25
353.87
350.93
3,409,100
Mar 6, 2026
346.30
353.85
340.66
347.75
344.87
3,795,100
Mar 5, 2026
351.28
356.30
345.77
354.79
351.85
3,219,700
Mar 4, 2026
357.92
360.99
351.31
354.46
351.52
1,793,000
Mar 3, 2026
362.81
365.83
350.75
355.56
352.61
2,864,200
Mar 2, 2026
369.84
378.07
367.62
377.40
374.27
1,828,400
Feb 27, 2026
366.78
376.46
365.30
375.92
372.80
2,169,000
Feb 26, 2026
373.15
374.72
360.26
374.59
371.48
2,231,100
Feb 25, 2026
374.18
377.06
368.85
373.53
370.43
2,300,100
Feb 24, 2026
364.00
377.75
363.17
374.56
371.45
2,387,200
Feb 23, 2026
367.12
368.58
359.84
362.05
359.05
2,920,800
Feb 20, 2026
375.17
378.50
370.02
373.38
370.28
2,600,300
Feb 19, 2026
379.00
382.90
375.74
377.32
374.19
2,277,400
Feb 18, 2026
393.89
397.00
379.02
380.38
377.22
2,740,000
Feb 17, 2026
386.78
393.23
384.36
391.49
388.24
2,094,500
Feb 13, 2026
392.21
394.50
385.25
389.25
386.02
2,253,500
Feb 12, 2026
400.00
408.45
388.51
390.33
387.09
4,603,600
Feb 11, 2026
394.00
401.00
390.60
396.09
392.80
3,826,600
Feb 10, 2026
378.95
382.20
375.53
377.47
374.34
1,795,300
Feb 9, 2026
373.00
380.52
370.76
377.06
373.93
2,809,400
Feb 6, 2026
359.31
374.90
357.69
373.82
370.72
3,105,600
Feb 5, 2026
360.78
362.21
353.35
354.67
351.73
3,303,300
Feb 4, 2026
365.60
377.12
355.00
365.00
361.97
5,131,600
Feb 3, 2026
349.51
375.89
344.64
362.53
359.52
5,853,300
Feb 2, 2026
351.18
361.33
350.35
359.44
356.46
3,867,500
Jan 30, 2026
350.86
355.41
347.03
351.42
348.50
4,260,900
Jan 29, 2026
355.18
360.63
350.36
354.37
351.43
4,065,400
Jan 28, 2026
341.04
349.23
340.00
347.32
344.44
3,072,500
Jan 27, 2026
332.70
341.96
329.23
341.19
338.36
2,814,700
Jan 26, 2026
331.22
333.63
327.50
332.28
329.52
2,812,600
Jan 23, 2026
335.62
336.77
330.68
331.22
328.47
2,235,400
Jan 22, 2026
342.12
343.00
331.61
334.04
331.27
2,549,000
Jan 21, 2026
340.01
342.59
334.44
337.96
335.16
3,426,200
Jan 20, 2026
337.78
344.70
336.50
337.59
334.79
2,869,500
Jan 16, 2026
343.45
349.60
340.57
343.75
340.90
3,768,500
Jan 15, 2026
336.52
341.14
332.54
333.46
330.69
2,127,500
Jan 14, 2026
331.07
334.47
328.23
331.14
328.39
2,148,000
Jan 13, 2026
329.87
334.00
329.76
332.38
329.62
2,524,500
Jan 12, 2026
323.09
330.17
323.09
329.10
326.37
2,166,600
Jan 9, 2026
322.15
325.22
320.79
324.51
321.82
2,690,000
Jan 8, 2026
320.11
320.86
315.78
320.58
317.92
4,582,300
Jan 7, 2026
333.00
333.27
320.57
322.67
319.99
3,166,100
Jan 6, 2026
322.33
333.07
315.76
332.97
330.21
3,246,600
Jan 5, 2026
324.41
330.94
321.93
322.26
319.59
3,381,700
Jan 2, 2026
323.21
328.21
321.22
327.31
324.59
2,559,600
Dec 31, 2025
322.00
322.00
318.13
318.51
315.87
1,553,900
Dec 30, 2025
321.48
322.28
320.05
320.86
318.20
1,727,000
Dec 29, 2025
322.34
325.43
320.67
321.45
318.78
1,948,700
Dec 26, 2025
323.28
323.53
321.32
322.17
319.50
1,100,800
Dec 24, 2025
323.42
324.07
321.15
323.67
320.98
766,500
Dec 23, 2025
319.66
324.21
319.20
322.81
320.13
2,196,900
Dec 22, 2025
322.61
322.77
318.27
320.39
317.73
2,080,400
Dec 19, 2025
315.68
320.71
315.45
317.80
315.16
7,357,000
Dec 18, 2025
322.04
323.08
314.00
315.95
313.33
3,826,600
Dec 17, 2025
329.25
331.12
311.92
315.82
313.20
7,694,400
Dec 16, 2025
333.22
334.31
326.71
329.93
327.19
2,527,100
Dec 15, 2025
334.50
336.04
331.72
333.21
330.45
2,569,000
Dec 12, 2025
349.17
349.98
329.40
331.98
329.23
3,921,900
Dec 11, 2025
350.51
351.14
341.56
350.36
347.45
2,405,600
Dec 10, 2025
343.87
354.37
342.21
353.45
350.52
2,554,100
Dec 9, 2025
344.09
348.64
341.55
341.76
338.92
2,149,700
Dec 8, 2025
337.45
345.69
336.13
343.39
340.54
3,734,100
Dec 5, 2025
338.89
341.42
336.00
337.66
334.86
1,845,400
Dec 4, 2025
335.48
340.90
332.50
338.93
336.12
2,351,500
Dec 3, 2025
330.50
336.20
323.57
335.57
332.79
3,079,400
Dec 2, 2025
343.50
343.78
332.88
333.11
330.35
3,850,000
Dec 1, 2025
342.65
343.89
338.40
339.71
336.89
2,248,800
Nov 28, 2025
344.40
347.89
341.64
345.89
343.02
935,100
Nov 26, 2025
338.55
344.60
337.18
341.69
338.86
2,474,500
Nov 25, 2025
329.99
339.07
324.71
336.65
333.86
3,968,800
Nov 24, 2025
334.73
335.64
329.27
330.43
327.69
3,672,800
Nov 21, 2025
329.04
332.22
320.20
331.71
328.96
4,397,400
Nov 20, 2025
356.38
357.78
326.95
328.19
325.47
4,550,600
Nov 19, 2025
339.97
346.22
338.68
345.65
342.78
2,650,800
Nov 18, 2025
340.33
343.00
335.10
338.29
335.48
3,158,100
Nov 17, 2025
351.96
353.49
339.84
342.75
339.91
3,019,500
Nov 14, 2025
350.00
361.00
347.00
352.39
349.47
3,385,200
Nov 13, 2025
367.09
368.48
352.37
354.07
351.13
2,762,400
Nov 12, 2025
368.01
372.00
366.37
369.40
366.34
1,962,100
Nov 11, 2025
377.23
380.00
366.75
367.91
364.86
3,103,300
Nov 10, 2025
380.92
382.56
372.40
379.57
376.42
1,801,700
Nov 7, 2025
371.05
376.07
364.20
373.77
370.67
2,604,600
