Singapore markets open in 7 hours 24 minutes

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
297.74-1.86 (-0.62%)
As of 01:36PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024298.73300.28286.87297.74297.743,633,674
24 Jul 2024316.84318.08299.32299.60299.603,876,300
23 Jul 2024320.00325.33319.67321.94321.941,518,500
22 Jul 2024316.50321.50315.45320.32320.322,252,500
19 Jul 2024312.23316.31310.70311.89311.892,287,600
18 Jul 2024313.39319.23305.66309.07309.074,377,000
17 Jul 2024326.97327.62311.11311.50311.503,312,800
16 Jul 2024330.55335.12328.76332.46332.461,671,200
15 Jul 2024329.34330.96325.84327.03327.031,416,000
12 Jul 2024330.75333.71326.21330.48330.481,644,800
11 Jul 2024329.18331.13325.70328.82328.822,061,000
10 Jul 2024318.75327.22318.61327.07327.072,083,100
09 Jul 2024320.19321.14318.12318.71318.71980,900
08 Jul 2024320.17322.88318.22318.96318.961,139,800
05 Jul 2024319.68320.33314.49317.37317.371,557,700
03 Jul 2024313.82319.25312.95318.42318.421,123,000
02 Jul 2024309.45313.75309.45313.28313.282,047,700
01 Jul 2024316.45316.48307.76312.37312.371,925,900
28 Jun 2024312.89319.64310.33313.55313.552,557,600
27 Jun 2024314.16314.79311.25313.94313.942,549,900
26 Jun 2024320.76321.06313.51315.27315.271,849,800
25 Jun 2024322.36324.08318.33322.76322.761,579,400
24 Jun 2024322.10324.39319.19322.08322.081,581,000
21 Jun 2024322.94322.94316.51320.06320.063,068,300
20 Jun 2024328.17329.87320.02323.24323.241,847,700
18 Jun 2024324.00330.18321.20327.59327.591,903,900
17 Jun 2024318.78326.61317.01325.33325.332,552,500
14 Jun 2024324.37325.64316.93319.02319.022,055,900
13 Jun 2024326.43329.12321.83328.35328.352,194,700
12 Jun 2024321.55328.91319.50327.17327.171,682,600
11 Jun 2024320.69322.00317.44319.17319.171,826,200
10 Jun 2024313.46323.39313.25322.98322.982,050,000
07 Jun 2024313.48317.83310.78314.83314.832,389,500
06 Jun 2024325.00326.99311.37313.46313.463,069,100
05 Jun 2024319.77327.58319.40326.59326.592,487,300
04 Jun 2024324.52325.50310.15316.17316.174,143,000
03 Jun 2024334.00335.00318.67324.46324.462,494,500
31 May 2024333.45335.00322.22332.85332.853,837,900
30 May 2024332.29335.18331.41334.20334.201,240,900
29 May 2024335.30336.43332.69332.89332.891,131,300
28 May 2024342.29343.00335.30337.36337.361,772,300
24 May 2024339.08345.19338.93340.89340.891,495,600
23 May 2024342.19344.00336.58338.42338.421,772,500
22 May 2024336.74338.41333.18336.18336.181,566,500
21 May 2024332.64337.26332.46336.73336.731,389,200
20 May 2024330.00335.71329.00333.25333.251,021,000
17 May 2024332.00333.61326.71330.24330.241,881,400
16 May 2024337.90338.88330.13330.18330.182,203,100
15 May 2024332.00338.15332.00337.96337.961,720,100
14 May 2024326.16331.37321.97330.45330.451,588,200
13 May 2024331.01331.88325.86328.51328.511,903,200
10 May 2024335.00337.70330.11330.57330.571,955,000
09 May 2024330.00333.45329.98333.26333.261,487,100
08 May 2024327.40333.13326.82330.40330.401,454,300
07 May 2024328.11329.00325.62327.43327.431,792,900
06 May 2024322.33327.43322.33327.24327.241,297,000
03 May 2024318.51322.59316.59320.50320.501,769,800
03 May 20240.94 Dividend
02 May 2024313.29316.09305.26315.27314.333,009,900
01 May 2024318.83319.48311.74312.03311.103,416,700
30 Apr 2024330.00333.06312.52318.26317.315,279,700
29 Apr 2024324.92327.19321.42326.51325.543,127,300
26 Apr 2024318.21325.32318.21324.30323.332,305,700
25 Apr 2024314.05318.88312.15317.10316.152,453,100
24 Apr 2024324.00325.41313.95318.79317.843,550,500
23 Apr 2024311.94315.28310.40312.84311.912,781,400
22 Apr 2024305.35310.34304.17308.09307.172,379,200
19 Apr 2024309.04311.66302.26303.02302.123,084,200
18 Apr 2024313.75315.71308.46308.94308.021,860,300
17 Apr 2024316.68316.68305.85310.18309.262,204,600
16 Apr 2024312.89317.54311.32315.35314.411,547,300
15 Apr 2024324.00324.82313.89315.28314.342,447,600
12 Apr 2024314.27318.67314.27318.50317.552,248,300
11 Apr 2024314.41319.36312.95317.26316.311,547,300
10 Apr 2024309.00317.37306.21314.37313.432,425,900
09 Apr 2024324.94325.51313.00313.87312.934,069,500
08 Apr 2024326.30329.37323.63325.82324.852,423,700
05 Apr 2024323.93331.47322.79330.51329.522,643,300
04 Apr 2024323.91326.21318.17320.16319.213,039,900
03 Apr 2024315.50322.36315.50320.94319.982,984,500
02 Apr 2024313.04316.43312.58314.75313.812,773,100
01 Apr 2024313.00314.13311.07312.03311.101,213,200
28 Mar 2024314.69314.75312.00312.68311.751,983,400
27 Mar 2024314.00314.64308.22314.40313.461,874,300
26 Mar 2024311.66316.30311.46312.08311.152,247,200
25 Mar 2024315.00315.78311.50311.88310.951,703,600
22 Mar 2024314.93317.02314.36316.58315.642,046,300
21 Mar 2024311.71315.79310.20315.52314.582,167,400
20 Mar 2024304.56310.43303.36309.81308.891,946,500
19 Mar 2024298.24303.17297.27302.96302.061,462,100
18 Mar 2024300.81303.25298.58298.75297.861,557,200
15 Mar 2024298.03302.68297.76297.90297.013,024,600
14 Mar 2024302.67302.98297.46300.29299.392,236,400
13 Mar 2024296.46300.69295.68300.24299.341,891,100
12 Mar 2024293.42298.31291.94297.74296.852,063,200
11 Mar 2024295.50295.79289.60292.70291.831,656,600
08 Mar 2024299.76303.40295.56297.49296.601,893,900
08 Mar 20240.94 Dividend
07 Mar 2024298.73301.53296.90301.13299.291,869,100
06 Mar 2024295.32298.39294.88296.74294.931,723,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...