Singapore markets closed

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
303.02-5.92 (-1.92%)
At close: 04:00PM EDT
302.50 -0.52 (-0.17%)
After hours: 07:45PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024309.04311.66302.26303.02303.023,084,200
18 Apr 2024313.75315.71308.46308.94308.941,860,300
17 Apr 2024316.68316.68305.85310.18310.182,204,600
16 Apr 2024312.89317.54311.32315.35315.351,547,300
15 Apr 2024324.00324.82313.89315.28315.282,447,600
12 Apr 2024314.27318.67314.27318.50318.502,248,300
11 Apr 2024314.41319.36312.95317.26317.261,547,300
10 Apr 2024309.00317.37306.21314.37314.372,425,900
09 Apr 2024324.94325.51313.00313.87313.874,069,500
08 Apr 2024326.30329.37323.63325.82325.822,423,700
05 Apr 2024323.93331.47322.79330.51330.512,643,300
04 Apr 2024323.91326.21318.17320.16320.163,039,900
03 Apr 2024315.50322.36315.50320.94320.942,984,500
02 Apr 2024313.04316.43312.58314.75314.752,773,100
01 Apr 2024313.00314.13311.07312.03312.031,213,200
28 Mar 2024314.69314.75312.00312.68312.681,983,400
27 Mar 2024314.00314.64308.22314.40314.401,874,300
26 Mar 2024311.66316.30311.46312.08312.082,247,200
25 Mar 2024315.00315.78311.50311.88311.881,703,600
22 Mar 2024314.93317.02314.36316.58316.582,046,300
21 Mar 2024311.71315.79310.20315.52315.522,167,400
20 Mar 2024304.56310.43303.36309.81309.811,946,500
19 Mar 2024298.24303.17297.27302.96302.961,462,100
18 Mar 2024300.81303.25298.58298.75298.751,557,200
15 Mar 2024298.03302.68297.76297.90297.903,024,600
14 Mar 2024302.67302.98297.46300.29300.292,236,400
13 Mar 2024296.46300.69295.68300.24300.241,891,100
12 Mar 2024293.42298.31291.94297.74297.742,063,200
11 Mar 2024295.50295.79289.60292.70292.701,656,600
08 Mar 2024299.76303.40295.56297.49297.491,893,900
08 Mar 20240.94 Dividend
07 Mar 2024298.73301.53296.90301.13300.191,869,100
06 Mar 2024295.32298.39294.88296.74295.811,723,900
05 Mar 2024294.35295.07289.37291.93291.022,263,300
04 Mar 2024295.89298.13294.53296.58295.651,943,500
01 Mar 2024289.36294.44288.81293.70292.782,314,600
29 Feb 2024287.00289.86285.93289.00288.102,534,300
28 Feb 2024283.57287.64282.67286.96286.061,278,900
27 Feb 2024284.52285.40282.24283.57282.681,678,200
26 Feb 2024286.00287.55284.18284.30283.411,960,300
23 Feb 2024285.45288.46283.00284.93284.041,230,700
22 Feb 2024282.80286.37282.16284.58283.692,496,300
21 Feb 2024275.30278.04274.15277.16276.291,315,200
20 Feb 2024276.23277.86274.21276.09275.231,263,600
16 Feb 2024276.07278.94273.80277.52276.651,650,900
15 Feb 2024275.62277.04272.78275.79274.931,398,000
14 Feb 2024274.27277.15272.61275.62274.761,430,900
13 Feb 2024268.41273.06266.00272.38271.532,512,400
12 Feb 2024276.93277.51272.51274.05273.191,331,700
09 Feb 2024273.54278.58273.00277.96277.091,557,600
08 Feb 2024273.00274.70272.39273.21272.361,581,000
07 Feb 2024272.88274.01271.15272.85272.001,377,600
06 Feb 2024270.30272.32267.96271.12270.271,919,200
05 Feb 2024269.36270.70266.56269.42268.581,990,000
02 Feb 2024266.13271.78265.26270.10269.263,172,800
01 Feb 2024255.63264.75255.46264.57263.743,663,800
31 Jan 2024248.76250.64245.66246.08245.312,300,900
30 Jan 2024248.81251.14248.06250.27249.491,828,000
29 Jan 2024244.41248.81244.35248.72247.941,464,800
26 Jan 2024246.00247.55245.01245.89245.121,138,600
25 Jan 2024243.73246.29241.87245.82245.051,678,400
24 Jan 2024244.93244.99241.45241.57240.821,541,900
23 Jan 2024244.00244.00239.17243.25242.491,959,300
22 Jan 2024245.76246.95243.66243.90243.141,727,400
19 Jan 2024241.77244.62240.05244.60243.841,500,400
18 Jan 2024237.30240.68236.20240.12239.371,295,300
17 Jan 2024236.90238.98236.04237.26236.522,041,800
16 Jan 2024241.18243.25239.20241.74240.991,538,300
12 Jan 2024244.27244.27240.77242.11241.351,011,700
11 Jan 2024241.40243.65239.22243.42242.661,366,600
10 Jan 2024241.00242.41239.81240.89240.141,233,000
09 Jan 2024237.45239.76235.67239.48238.73974,300
08 Jan 2024236.13239.17234.20238.98238.231,278,600
05 Jan 2024234.58235.56233.73234.86234.13985,800
04 Jan 2024233.76236.95233.76234.48233.751,303,600
03 Jan 2024237.40237.44231.84233.10232.371,843,200
02 Jan 2024238.89240.27236.85238.90238.151,309,000
29 Dec 2023241.29241.97239.91240.82240.07949,000
28 Dec 2023239.50241.84238.39240.75240.00773,300
27 Dec 2023240.03241.36239.82240.82240.07938,400
26 Dec 2023238.73240.72238.73240.21239.46683,900
22 Dec 2023237.90239.26237.30238.64237.90743,100
21 Dec 2023235.72237.45234.18237.29236.551,054,500
20 Dec 2023237.98238.59233.74233.95233.221,435,100
19 Dec 2023237.69239.06236.65238.15237.411,012,900
18 Dec 2023237.71238.70236.37237.13236.391,523,900
15 Dec 2023234.25238.48233.91237.41236.674,369,800
14 Dec 2023238.84239.89235.87237.70236.962,209,000
13 Dec 2023237.46238.08234.36236.79236.051,210,300
12 Dec 2023235.03237.62234.81237.05236.311,258,900
11 Dec 2023233.73236.68232.70234.68233.951,575,200
08 Dec 2023228.18233.45227.93232.31231.581,909,600
07 Dec 2023227.74229.34226.80227.93227.221,397,900
06 Dec 2023228.04232.59226.63226.92226.211,305,400
05 Dec 2023227.42227.88224.61225.60224.901,392,600
04 Dec 2023228.62229.32226.19228.20227.491,592,400
01 Dec 2023227.83232.01227.60230.46229.741,605,600
30 Nov 2023226.94228.47225.92227.69226.982,210,100
29 Nov 2023227.46228.58225.33225.80225.101,432,200
28 Nov 2023228.56229.33224.52224.59223.891,886,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...