$405.28
-30.50 (-7.00%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $375.04 | $436.65 | Tuesday, 23rd Jun 2026 ETN stock ended at $405.28. This is 7.00% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 4.01% from a day low at $405.28 to a day high of $421.55. |
| 90 days | $342.02 | $436.65 | |
| 52 weeks | $311.92 | $436.65 |
Historical Eaton Corporation PLC prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $417.64 | $421.55 | $405.28 | $405.28 | 2 445 833 |
| Jun 22, 2026 | $425.98 | $436.65 | $422.61 | $435.78 | 2 564 360 |
| Jun 18, 2026 | $420.84 | $425.92 | $414.73 | $421.77 | 3 517 555 |
| Jun 17, 2026 | $414.17 | $419.17 | $408.03 | $409.64 | 2 235 911 |
| Jun 16, 2026 | $409.28 | $415.62 | $407.25 | $407.71 | 1 667 666 |
| Jun 15, 2026 | $403.08 | $412.04 | $402.95 | $407.06 | 2 235 221 |
| Jun 12, 2026 | $396.55 | $399.13 | $388.34 | $391.39 | 1 598 359 |
| Jun 11, 2026 | $386.16 | $396.18 | $378.06 | $393.64 | 2 633 014 |
| Jun 10, 2026 | $394.36 | $399.83 | $375.04 | $375.46 | 3 504 161 |
| Jun 09, 2026 | $407.00 | $413.25 | $386.62 | $401.72 | 2 333 800 |
| Jun 08, 2026 | $400.13 | $406.50 | $398.10 | $403.14 | 1 999 959 |
| Jun 05, 2026 | $408.55 | $410.61 | $393.17 | $395.94 | 2 538 045 |
| Jun 04, 2026 | $416.74 | $421.57 | $408.76 | $418.61 | 1 859 800 |
| Jun 03, 2026 | $420.00 | $426.59 | $414.66 | $421.21 | 2 181 800 |
| Jun 02, 2026 | $405.61 | $419.68 | $404.75 | $417.62 | 2 074 532 |
| Jun 01, 2026 | $396.08 | $404.23 | $393.60 | $400.08 | 2 339 328 |
| May 29, 2026 | $402.31 | $404.11 | $397.50 | $400.60 | 3 317 088 |
| May 28, 2026 | $403.20 | $406.48 | $389.00 | $401.94 | 2 293 035 |
| May 27, 2026 | $402.72 | $406.79 | $395.30 | $406.37 | 2 840 991 |
| May 26, 2026 | $400.07 | $409.65 | $398.00 | $403.13 | 2 459 774 |
| May 22, 2026 | $385.35 | $395.21 | $380.56 | $391.35 | 2 470 608 |
| May 21, 2026 | $380.00 | $384.95 | $377.20 | $381.51 | 1 498 457 |
| May 20, 2026 | $373.77 | $382.46 | $371.46 | $379.69 | 1 926 221 |
| May 19, 2026 | $372.41 | $377.17 | $367.64 | $371.88 | 2 949 687 |
| May 18, 2026 | $398.21 | $398.21 | $375.61 | $381.87 | 2 849 343 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETN stock historical prices to predict future price movements?
Trend Analysis: Examine the ETN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ETN