Singapore markets closed

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.65-4.00 (-1.86%)
At close: 04:00PM EDT
211.00 +0.35 (+0.17%)
After hours: 07:22PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023214.00214.00210.13210.65210.651,937,100
20 Sept 2023217.44220.22214.34214.65214.651,229,400
19 Sept 2023218.25218.97212.31216.16216.162,551,300
18 Sept 2023217.27221.63216.41219.15219.152,258,400
15 Sept 2023219.69219.69214.81217.64217.645,062,100
14 Sept 2023223.40224.44221.12222.15222.152,267,700
13 Sept 2023224.80226.40219.87221.41221.415,816,500
12 Sept 2023236.92240.44225.64227.90227.905,506,800
11 Sept 2023236.41238.14235.00238.04238.041,539,500
08 Sept 2023234.44236.19233.87236.13236.131,414,700
07 Sept 2023230.80235.20230.12234.81234.811,751,100
06 Sept 2023229.57232.54229.14231.61231.611,699,300
05 Sept 2023233.00233.57228.53229.57229.571,614,500
01 Sept 2023231.44233.98231.18233.67233.671,423,100
31 Aug 2023230.00232.24229.39230.37230.372,040,900
30 Aug 2023229.04230.23227.96230.08230.081,235,500
29 Aug 2023225.09228.84225.09228.08228.081,392,100
28 Aug 2023224.22227.70224.16226.24226.241,611,300
25 Aug 2023222.00225.50219.64224.25224.252,433,500
24 Aug 2023221.80224.18220.71220.91220.912,822,600
23 Aug 2023217.77222.79217.77221.30221.301,757,700
22 Aug 2023217.11217.84215.34217.29217.291,492,900
21 Aug 2023215.48216.23213.06215.74215.741,342,900
18 Aug 2023212.74216.27212.10214.65214.651,728,600
17 Aug 2023216.86218.47213.86214.38214.381,092,100
16 Aug 2023218.00219.90216.00216.09216.091,245,500
15 Aug 2023217.80218.64216.79217.94217.94965,600
14 Aug 2023217.28220.14217.27219.04219.041,274,300
11 Aug 2023217.69219.72217.05218.36218.361,034,200
10 Aug 2023217.62220.04215.90216.93216.931,314,000
09 Aug 2023219.91220.56216.92217.83217.831,709,300
08 Aug 2023219.99220.56217.94220.20220.201,593,000
07 Aug 2023217.32221.73217.00221.09221.091,478,500
04 Aug 2023217.93219.28215.70215.90215.902,043,800
04 Aug 20230.86 Dividend
03 Aug 2023217.74219.44215.64217.10216.242,133,200
02 Aug 2023218.08225.76216.39218.87218.003,603,800
01 Aug 2023211.39219.90211.00219.00218.135,024,400
31 Jul 2023204.69205.53203.25205.32204.512,346,400
28 Jul 2023203.91204.57202.25203.30202.492,031,400
27 Jul 2023204.60204.60201.48202.10201.303,367,200
26 Jul 2023204.84205.98200.86203.04202.242,676,100
25 Jul 2023205.58207.43205.08206.29205.472,275,600
24 Jul 2023208.33209.68207.00207.36206.541,651,300
21 Jul 2023210.84211.52206.76207.69206.872,583,200
20 Jul 2023210.87211.83209.86210.91210.071,974,400
19 Jul 2023208.42211.20208.28209.81208.982,516,200
18 Jul 2023206.21210.73205.97210.34209.512,500,100
17 Jul 2023203.35206.59202.22205.96205.141,385,500
14 Jul 2023203.96204.34202.10203.46202.651,087,000
13 Jul 2023202.51205.15201.18204.36203.551,498,400
12 Jul 2023205.00205.02201.66201.92201.121,636,500
11 Jul 2023201.67203.65201.27202.97202.171,769,100
10 Jul 2023199.19203.15198.94203.06202.261,629,100
07 Jul 2023197.25200.86196.76198.46197.671,586,700
06 Jul 2023197.55198.75196.35197.75196.971,862,900
05 Jul 2023199.09200.48198.26198.90198.111,585,900
03 Jul 2023199.75201.21198.50200.63199.84740,900
30 Jun 2023199.81202.36199.18201.10200.301,745,600
29 Jun 2023196.06199.72194.86198.85198.062,471,900
28 Jun 2023197.96197.96194.15194.75193.982,791,100
27 Jun 2023196.10198.39195.71197.65196.871,560,700
26 Jun 2023194.47197.93194.26196.08195.301,205,900
23 Jun 2023193.78195.48192.97194.46193.692,299,400
22 Jun 2023194.92196.47193.15195.60194.832,189,800
21 Jun 2023193.45195.72192.85194.84194.072,497,300
20 Jun 2023189.59194.57189.26194.23193.462,234,900
16 Jun 2023192.79196.88190.28191.26190.506,249,200
15 Jun 2023192.69197.49192.13196.89196.112,287,400
14 Jun 2023193.56194.88191.93193.07192.311,836,700
13 Jun 2023189.29193.90188.35193.86193.091,938,500
12 Jun 2023187.31190.10185.55189.55188.801,434,900
09 Jun 2023187.90188.23185.00187.30186.561,559,300
08 Jun 2023187.44188.78184.70187.82187.083,045,900
07 Jun 2023183.48188.72182.20188.60187.852,623,000
06 Jun 2023182.82185.27182.36183.42182.691,176,800
05 Jun 2023186.38186.38183.20183.59182.861,769,400
02 Jun 2023181.41187.38181.30186.48185.742,763,100
01 Jun 2023176.51180.02175.29179.04178.332,083,700
31 May 2023181.09181.69175.51175.90175.203,138,800
30 May 2023183.51184.97180.41181.81181.092,266,900
26 May 2023177.98183.75177.58182.46181.744,137,100
25 May 2023174.51177.30172.67176.95176.253,880,800
24 May 2023170.28170.30167.33168.17167.501,952,700
23 May 2023172.79174.28170.98171.36170.681,949,000
22 May 2023174.21176.13172.14174.18173.491,459,200
19 May 2023175.57177.49172.08174.15173.461,762,100
18 May 2023170.62174.95170.40174.61173.922,729,900
17 May 2023167.29171.46167.19171.00170.322,022,500
16 May 2023168.67168.69165.24166.41165.752,031,300
15 May 2023169.04171.01168.43169.92169.251,317,000
12 May 2023169.78170.29166.71168.58167.91892,100
11 May 2023167.96168.69166.95168.52167.851,145,900
10 May 2023171.61172.21167.25169.11168.441,435,400
09 May 2023169.31171.00168.28170.55169.871,100,200
08 May 2023171.68171.95168.56169.88169.211,657,400
05 May 2023169.55171.66169.20171.05170.371,914,900
05 May 20230.86 Dividend
04 May 2023171.36171.39167.35168.44166.922,115,300
03 May 2023174.95176.90172.01172.38170.822,200,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...