Singapore markets closed
Straits Times Index
3,203.40 +0.59 (+0.02%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,700.43 +21.81 (+0.28%) Bitcoin USD
26,661.91 -260.47 (-0.97%) CMC Crypto 200
568.49 -7.77 (-1.35%)
Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 214.00 | 214.00 | 210.13 | 210.65 | 210.65 | 1,937,100 |
| 20 Sept 2023 | 217.44 | 220.22 | 214.34 | 214.65 | 214.65 | 1,229,400 |
| 19 Sept 2023 | 218.25 | 218.97 | 212.31 | 216.16 | 216.16 | 2,551,300 |
| 18 Sept 2023 | 217.27 | 221.63 | 216.41 | 219.15 | 219.15 | 2,258,400 |
| 15 Sept 2023 | 219.69 | 219.69 | 214.81 | 217.64 | 217.64 | 5,062,100 |
| 14 Sept 2023 | 223.40 | 224.44 | 221.12 | 222.15 | 222.15 | 2,267,700 |
| 13 Sept 2023 | 224.80 | 226.40 | 219.87 | 221.41 | 221.41 | 5,816,500 |
| 12 Sept 2023 | 236.92 | 240.44 | 225.64 | 227.90 | 227.90 | 5,506,800 |
| 11 Sept 2023 | 236.41 | 238.14 | 235.00 | 238.04 | 238.04 | 1,539,500 |
| 08 Sept 2023 | 234.44 | 236.19 | 233.87 | 236.13 | 236.13 | 1,414,700 |
| 07 Sept 2023 | 230.80 | 235.20 | 230.12 | 234.81 | 234.81 | 1,751,100 |
| 06 Sept 2023 | 229.57 | 232.54 | 229.14 | 231.61 | 231.61 | 1,699,300 |
| 05 Sept 2023 | 233.00 | 233.57 | 228.53 | 229.57 | 229.57 | 1,614,500 |
| 01 Sept 2023 | 231.44 | 233.98 | 231.18 | 233.67 | 233.67 | 1,423,100 |
| 31 Aug 2023 | 230.00 | 232.24 | 229.39 | 230.37 | 230.37 | 2,040,900 |
| 30 Aug 2023 | 229.04 | 230.23 | 227.96 | 230.08 | 230.08 | 1,235,500 |
| 29 Aug 2023 | 225.09 | 228.84 | 225.09 | 228.08 | 228.08 | 1,392,100 |
| 28 Aug 2023 | 224.22 | 227.70 | 224.16 | 226.24 | 226.24 | 1,611,300 |
| 25 Aug 2023 | 222.00 | 225.50 | 219.64 | 224.25 | 224.25 | 2,433,500 |
| 24 Aug 2023 | 221.80 | 224.18 | 220.71 | 220.91 | 220.91 | 2,822,600 |
| 23 Aug 2023 | 217.77 | 222.79 | 217.77 | 221.30 | 221.30 | 1,757,700 |
| 22 Aug 2023 | 217.11 | 217.84 | 215.34 | 217.29 | 217.29 | 1,492,900 |
| 21 Aug 2023 | 215.48 | 216.23 | 213.06 | 215.74 | 215.74 | 1,342,900 |
| 18 Aug 2023 | 212.74 | 216.27 | 212.10 | 214.65 | 214.65 | 1,728,600 |
| 17 Aug 2023 | 216.86 | 218.47 | 213.86 | 214.38 | 214.38 | 1,092,100 |
| 16 Aug 2023 | 218.00 | 219.90 | 216.00 | 216.09 | 216.09 | 1,245,500 |
| 15 Aug 2023 | 217.80 | 218.64 | 216.79 | 217.94 | 217.94 | 965,600 |
| 14 Aug 2023 | 217.28 | 220.14 | 217.27 | 219.04 | 219.04 | 1,274,300 |
| 11 Aug 2023 | 217.69 | 219.72 | 217.05 | 218.36 | 218.36 | 1,034,200 |
| 10 Aug 2023 | 217.62 | 220.04 | 215.90 | 216.93 | 216.93 | 1,314,000 |
| 09 Aug 2023 | 219.91 | 220.56 | 216.92 | 217.83 | 217.83 | 1,709,300 |
| 08 Aug 2023 | 219.99 | 220.56 | 217.94 | 220.20 | 220.20 | 1,593,000 |
| 07 Aug 2023 | 217.32 | 221.73 | 217.00 | 221.09 | 221.09 | 1,478,500 |
| 04 Aug 2023 | 217.93 | 219.28 | 215.70 | 215.90 | 215.90 | 2,043,800 |
| 04 Aug 2023 | 0.86 Dividend | |||||
| 03 Aug 2023 | 217.74 | 219.44 | 215.64 | 217.10 | 216.24 | 2,133,200 |
| 02 Aug 2023 | 218.08 | 225.76 | 216.39 | 218.87 | 218.00 | 3,603,800 |
| 01 Aug 2023 | 211.39 | 219.90 | 211.00 | 219.00 | 218.13 | 5,024,400 |
| 31 Jul 2023 | 204.69 | 205.53 | 203.25 | 205.32 | 204.51 | 2,346,400 |
| 28 Jul 2023 | 203.91 | 204.57 | 202.25 | 203.30 | 202.49 | 2,031,400 |
| 27 Jul 2023 | 204.60 | 204.60 | 201.48 | 202.10 | 201.30 | 3,367,200 |
| 26 Jul 2023 | 204.84 | 205.98 | 200.86 | 203.04 | 202.24 | 2,676,100 |
| 25 Jul 2023 | 205.58 | 207.43 | 205.08 | 206.29 | 205.47 | 2,275,600 |
| 24 Jul 2023 | 208.33 | 209.68 | 207.00 | 207.36 | 206.54 | 1,651,300 |
| 21 Jul 2023 | 210.84 | 211.52 | 206.76 | 207.69 | 206.87 | 2,583,200 |
| 20 Jul 2023 | 210.87 | 211.83 | 209.86 | 210.91 | 210.07 | 1,974,400 |
| 19 Jul 2023 | 208.42 | 211.20 | 208.28 | 209.81 | 208.98 | 2,516,200 |
| 18 Jul 2023 | 206.21 | 210.73 | 205.97 | 210.34 | 209.51 | 2,500,100 |
| 17 Jul 2023 | 203.35 | 206.59 | 202.22 | 205.96 | 205.14 | 1,385,500 |
| 14 Jul 2023 | 203.96 | 204.34 | 202.10 | 203.46 | 202.65 | 1,087,000 |
| 13 Jul 2023 | 202.51 | 205.15 | 201.18 | 204.36 | 203.55 | 1,498,400 |
| 12 Jul 2023 | 205.00 | 205.02 | 201.66 | 201.92 | 201.12 | 1,636,500 |
| 11 Jul 2023 | 201.67 | 203.65 | 201.27 | 202.97 | 202.17 | 1,769,100 |
| 10 Jul 2023 | 199.19 | 203.15 | 198.94 | 203.06 | 202.26 | 1,629,100 |
| 07 Jul 2023 | 197.25 | 200.86 | 196.76 | 198.46 | 197.67 | 1,586,700 |
| 06 Jul 2023 | 197.55 | 198.75 | 196.35 | 197.75 | 196.97 | 1,862,900 |
| 05 Jul 2023 | 199.09 | 200.48 | 198.26 | 198.90 | 198.11 | 1,585,900 |
| 03 Jul 2023 | 199.75 | 201.21 | 198.50 | 200.63 | 199.84 | 740,900 |
| 30 Jun 2023 | 199.81 | 202.36 | 199.18 | 201.10 | 200.30 | 1,745,600 |
| 29 Jun 2023 | 196.06 | 199.72 | 194.86 | 198.85 | 198.06 | 2,471,900 |
| 28 Jun 2023 | 197.96 | 197.96 | 194.15 | 194.75 | 193.98 | 2,791,100 |
| 27 Jun 2023 | 196.10 | 198.39 | 195.71 | 197.65 | 196.87 | 1,560,700 |
| 26 Jun 2023 | 194.47 | 197.93 | 194.26 | 196.08 | 195.30 | 1,205,900 |
| 23 Jun 2023 | 193.78 | 195.48 | 192.97 | 194.46 | 193.69 | 2,299,400 |
| 22 Jun 2023 | 194.92 | 196.47 | 193.15 | 195.60 | 194.83 | 2,189,800 |
| 21 Jun 2023 | 193.45 | 195.72 | 192.85 | 194.84 | 194.07 | 2,497,300 |
| 20 Jun 2023 | 189.59 | 194.57 | 189.26 | 194.23 | 193.46 | 2,234,900 |
| 16 Jun 2023 | 192.79 | 196.88 | 190.28 | 191.26 | 190.50 | 6,249,200 |
| 15 Jun 2023 | 192.69 | 197.49 | 192.13 | 196.89 | 196.11 | 2,287,400 |
| 14 Jun 2023 | 193.56 | 194.88 | 191.93 | 193.07 | 192.31 | 1,836,700 |
| 13 Jun 2023 | 189.29 | 193.90 | 188.35 | 193.86 | 193.09 | 1,938,500 |
| 12 Jun 2023 | 187.31 | 190.10 | 185.55 | 189.55 | 188.80 | 1,434,900 |
| 09 Jun 2023 | 187.90 | 188.23 | 185.00 | 187.30 | 186.56 | 1,559,300 |
| 08 Jun 2023 | 187.44 | 188.78 | 184.70 | 187.82 | 187.08 | 3,045,900 |
| 07 Jun 2023 | 183.48 | 188.72 | 182.20 | 188.60 | 187.85 | 2,623,000 |
| 06 Jun 2023 | 182.82 | 185.27 | 182.36 | 183.42 | 182.69 | 1,176,800 |
| 05 Jun 2023 | 186.38 | 186.38 | 183.20 | 183.59 | 182.86 | 1,769,400 |
| 02 Jun 2023 | 181.41 | 187.38 | 181.30 | 186.48 | 185.74 | 2,763,100 |
| 01 Jun 2023 | 176.51 | 180.02 | 175.29 | 179.04 | 178.33 | 2,083,700 |
| 31 May 2023 | 181.09 | 181.69 | 175.51 | 175.90 | 175.20 | 3,138,800 |
| 30 May 2023 | 183.51 | 184.97 | 180.41 | 181.81 | 181.09 | 2,266,900 |
| 26 May 2023 | 177.98 | 183.75 | 177.58 | 182.46 | 181.74 | 4,137,100 |
| 25 May 2023 | 174.51 | 177.30 | 172.67 | 176.95 | 176.25 | 3,880,800 |
| 24 May 2023 | 170.28 | 170.30 | 167.33 | 168.17 | 167.50 | 1,952,700 |
| 23 May 2023 | 172.79 | 174.28 | 170.98 | 171.36 | 170.68 | 1,949,000 |
| 22 May 2023 | 174.21 | 176.13 | 172.14 | 174.18 | 173.49 | 1,459,200 |
| 19 May 2023 | 175.57 | 177.49 | 172.08 | 174.15 | 173.46 | 1,762,100 |
| 18 May 2023 | 170.62 | 174.95 | 170.40 | 174.61 | 173.92 | 2,729,900 |
| 17 May 2023 | 167.29 | 171.46 | 167.19 | 171.00 | 170.32 | 2,022,500 |
| 16 May 2023 | 168.67 | 168.69 | 165.24 | 166.41 | 165.75 | 2,031,300 |
| 15 May 2023 | 169.04 | 171.01 | 168.43 | 169.92 | 169.25 | 1,317,000 |
| 12 May 2023 | 169.78 | 170.29 | 166.71 | 168.58 | 167.91 | 892,100 |
| 11 May 2023 | 167.96 | 168.69 | 166.95 | 168.52 | 167.85 | 1,145,900 |
| 10 May 2023 | 171.61 | 172.21 | 167.25 | 169.11 | 168.44 | 1,435,400 |
| 09 May 2023 | 169.31 | 171.00 | 168.28 | 170.55 | 169.87 | 1,100,200 |
| 08 May 2023 | 171.68 | 171.95 | 168.56 | 169.88 | 169.21 | 1,657,400 |
| 05 May 2023 | 169.55 | 171.66 | 169.20 | 171.05 | 170.37 | 1,914,900 |
| 05 May 2023 | 0.86 Dividend | |||||
| 04 May 2023 | 171.36 | 171.39 | 167.35 | 168.44 | 166.92 | 2,115,300 |
| 03 May 2023 | 174.95 | 176.90 | 172.01 | 172.38 | 170.82 | 2,200,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
