Singapore markets close in 39 minutes

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
166.16-0.78 (-0.47%)
At close: 04:00PM EDT
166.92 +0.76 (+0.46%)
After hours: 06:42PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023167.00170.55166.13166.16166.162,213,200
21 Mar 2023166.09167.44165.59166.94166.941,517,500
20 Mar 2023162.79164.67161.62163.56163.562,009,000
17 Mar 2023163.56163.93158.96160.15160.156,000,400
16 Mar 2023159.47165.07157.91164.38164.383,451,800
15 Mar 2023168.15168.25157.90159.27159.274,526,100
14 Mar 2023172.20173.39169.33171.83171.832,462,300
13 Mar 2023167.89171.53166.64169.17169.172,337,900
10 Mar 2023174.65174.68169.87170.30170.302,754,200
09 Mar 2023178.26178.26173.85174.37174.372,014,000
08 Mar 2023175.74177.45175.12177.21177.211,975,500
07 Mar 2023177.07177.15174.86175.50175.501,605,700
06 Mar 2023177.72178.75176.84177.15177.151,386,100
03 Mar 2023175.49177.66173.94177.55177.551,546,500
03 Mar 20230.86 Dividend
02 Mar 2023172.82175.45171.92175.15174.291,442,200
01 Mar 2023174.51175.85173.41173.83172.981,676,600
28 Feb 2023173.99175.41173.48174.93174.072,288,500
27 Feb 2023174.55175.25173.42174.38173.521,927,900
24 Feb 2023170.41173.29170.00173.25172.401,708,100
23 Feb 2023172.59173.17170.00172.78171.931,286,500
22 Feb 2023171.23173.15170.42171.31170.471,555,400
21 Feb 2023173.72174.62169.95170.76169.921,484,000
17 Feb 2023174.00176.19172.93175.24174.381,682,700
16 Feb 2023172.24174.80171.23174.11173.261,497,500
15 Feb 2023172.44173.84171.66173.75172.901,037,600
14 Feb 2023173.34175.04171.26172.97172.121,244,800
13 Feb 2023171.54175.61171.42174.32173.462,501,600
10 Feb 2023167.81171.17166.91170.91170.072,256,100
09 Feb 2023169.39170.80166.98167.27166.453,273,600
08 Feb 2023162.63170.37162.09168.88168.053,937,600
07 Feb 2023161.28164.79161.28164.49163.682,222,400
06 Feb 2023161.41163.01161.10162.35161.551,681,800
03 Feb 2023161.20163.76160.72163.24162.441,753,200
02 Feb 2023164.32164.76161.06161.96161.162,637,900
01 Feb 2023161.70164.73160.89163.34162.541,757,800
31 Jan 2023161.81162.48159.08162.21161.412,146,900
30 Jan 2023161.01162.60160.63160.87160.081,157,700
27 Jan 2023160.50163.36160.12162.24161.441,283,700
26 Jan 2023160.49161.56158.45160.90160.111,363,100
25 Jan 2023160.13160.13156.08159.14158.361,341,100
24 Jan 2023159.26162.52156.60161.69160.901,589,800
23 Jan 2023155.82159.32154.95158.92158.141,513,800
20 Jan 2023152.53155.60150.86155.51154.751,947,800
19 Jan 2023156.37156.92151.58151.86151.113,001,900
18 Jan 2023162.88163.22157.31157.53156.761,737,000
17 Jan 2023164.37164.82162.07162.41161.611,823,300
13 Jan 2023163.95165.11163.18164.45163.641,589,900
12 Jan 2023165.64166.50164.30164.71163.901,656,100
11 Jan 2023160.89164.18160.46164.09163.281,557,400
10 Jan 2023160.98162.07160.03160.41159.621,709,300
09 Jan 2023161.50164.27160.60160.88160.091,235,900
06 Jan 2023159.04162.23157.76161.10160.311,732,500
05 Jan 2023157.90158.80156.24157.20156.431,494,700
04 Jan 2023159.37159.55156.75158.82158.041,396,400
03 Jan 2023158.08158.94155.94157.75156.981,185,400
30 Dec 2022156.94157.45155.62156.95156.18826,800
29 Dec 2022157.06158.17156.61157.35156.58874,800
28 Dec 2022157.60158.16155.51155.75154.99724,700
27 Dec 2022157.40158.28156.43157.34156.571,337,600
23 Dec 2022155.66157.01155.22156.80156.03908,000
22 Dec 2022156.96157.21153.63156.11155.341,124,900
21 Dec 2022157.27158.44156.70158.12157.341,331,100
20 Dec 2022154.56156.33153.78155.91155.141,441,200
19 Dec 2022154.65156.66154.05154.50153.741,466,000
16 Dec 2022153.48155.08151.59154.50153.743,378,400
15 Dec 2022158.93159.42154.84155.38154.621,892,400
14 Dec 2022163.63164.55160.73161.36160.571,616,100
13 Dec 2022165.00165.33161.74163.64162.842,038,900
12 Dec 2022158.40161.00157.87160.83160.041,518,000
09 Dec 2022159.03159.43157.41158.28157.501,069,000
08 Dec 2022157.89158.86157.28158.75157.971,323,200
07 Dec 2022157.09158.42156.59157.27156.501,798,000
06 Dec 2022159.60160.15156.33157.81157.041,567,700
05 Dec 2022161.20161.78159.73160.36159.571,313,000
02 Dec 2022161.06163.57159.07163.31162.511,861,700
01 Dec 2022163.90164.92161.11163.36162.561,486,900
30 Nov 2022161.71163.71159.06163.45162.652,788,400
29 Nov 2022162.07162.98161.12162.15161.351,073,400
28 Nov 2022164.69165.75161.88162.55161.751,723,100
25 Nov 2022166.41167.22165.78166.11165.29628,900
23 Nov 2022167.00167.51164.99165.36164.551,401,600
22 Nov 2022165.25166.83164.72166.48165.661,568,900
21 Nov 2022164.84165.94164.05164.55163.741,227,100
18 Nov 2022164.27165.12162.48165.01164.201,870,100
17 Nov 2022160.13162.89159.09162.63161.831,523,300
16 Nov 2022161.86162.78160.29161.74160.951,498,500
15 Nov 2022163.57163.65160.96162.39161.591,485,400
14 Nov 2022161.00164.23160.51161.65160.861,938,400
11 Nov 2022162.69163.52160.85161.60160.812,361,300
10 Nov 2022160.58162.55159.50162.13161.332,386,300
09 Nov 2022156.32158.63155.88156.30155.531,485,500
09 Nov 20220.81 Dividend
08 Nov 2022159.00159.98157.08158.19156.611,604,100
07 Nov 2022158.59159.87157.10158.40156.822,339,700
04 Nov 2022159.13159.96155.38158.69157.102,915,600
03 Nov 2022149.04157.12148.97154.59153.043,720,700
02 Nov 2022152.00156.73150.47150.61149.102,908,100
01 Nov 2022151.96152.92146.76151.64150.123,128,500
31 Oct 2022149.00151.63148.79150.07148.572,773,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...