Singapore markets open in 5 hours 40 minutes

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.55+0.13 (+0.09%)
As of 03:20PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022150.79153.53150.26152.55152.55755,170
15 Aug 2022152.26152.87151.32152.42152.421,123,000
12 Aug 2022150.16152.51149.90152.44152.441,318,600
11 Aug 2022150.03150.99149.16149.45149.451,434,900
11 Aug 20220.81 Dividend
10 Aug 2022149.60149.99148.26149.34148.531,595,300
09 Aug 2022147.07147.56146.20146.41145.621,170,300
08 Aug 2022150.17150.63147.54147.93147.131,340,600
05 Aug 2022147.73148.85147.19148.65147.841,243,400
04 Aug 2022149.22149.95148.30148.71147.901,128,900
03 Aug 2022147.73149.43146.30148.70147.891,377,900
02 Aug 2022148.50151.48146.25146.39145.602,292,500
01 Aug 2022146.81148.26146.42147.50146.701,886,200
29 Jul 2022146.25149.13145.95148.39147.591,609,300
28 Jul 2022143.77146.96143.40146.26145.472,759,900
27 Jul 2022139.67142.58138.85141.67140.901,490,400
26 Jul 2022137.15139.63136.31139.14138.392,103,100
25 Jul 2022136.70137.16135.32137.10136.36955,900
22 Jul 2022137.57138.88135.74136.65135.911,763,500
21 Jul 2022134.15137.47133.51137.34136.602,001,200
20 Jul 2022132.79134.15132.00133.85133.121,282,000
19 Jul 2022128.65132.75128.37132.30131.581,454,500
18 Jul 2022130.00130.39126.35126.88126.191,441,600
15 Jul 2022127.18129.48125.51128.99128.291,956,400
14 Jul 2022123.57125.29122.50125.04124.361,274,000
13 Jul 2022124.62126.65123.52125.72125.041,605,000
12 Jul 2022127.29129.14126.47126.88126.191,051,600
11 Jul 2022126.80128.74126.79127.85127.16831,200
08 Jul 2022129.05129.09126.71127.82127.131,213,600
07 Jul 2022129.39129.92127.37129.59128.891,662,700
06 Jul 2022127.20128.79125.93128.00127.311,734,500
05 Jul 2022125.57126.81123.18126.68125.991,934,200
01 Jul 2022126.40128.34125.11127.37126.681,749,700
30 Jun 2022125.11127.07124.66125.99125.312,370,100
29 Jun 2022129.69130.09126.04127.27126.581,740,100
28 Jun 2022132.84133.93129.25129.32128.621,914,900
27 Jun 2022132.77133.50131.15132.25131.531,597,000
24 Jun 2022128.47131.91127.58131.83131.111,974,200
23 Jun 2022125.27127.26124.12126.89126.202,022,800
22 Jun 2022123.69126.95123.69126.22125.541,921,700
21 Jun 2022126.71127.52125.11126.14125.461,584,400
17 Jun 2022125.12127.35124.57125.52124.843,126,500
16 Jun 2022127.91128.46125.14126.11125.432,006,500
15 Jun 2022131.55132.75128.87131.01130.301,658,600
14 Jun 2022132.85134.47129.20130.52129.811,927,300
13 Jun 2022134.77134.77132.00132.85132.131,596,700
10 Jun 2022139.79140.64136.83137.03136.291,543,800
09 Jun 2022143.37145.21142.43142.50141.731,594,800
08 Jun 2022144.40146.29143.41144.48143.702,274,000
07 Jun 2022140.60145.49139.67145.41144.622,237,400
06 Jun 2022142.29142.70141.13141.36140.591,659,400
03 Jun 2022139.64140.96139.35140.35139.591,421,300
02 Jun 2022139.51140.92137.45140.82140.061,289,900
01 Jun 2022139.94140.25136.45137.72136.971,750,800
31 May 2022138.35140.03136.81138.60137.852,900,500
27 May 2022137.60139.88137.09139.82139.061,459,000
26 May 2022135.74137.22133.68136.28135.541,366,400
25 May 2022133.51135.28131.50134.08133.351,877,500
24 May 2022132.98134.62130.44133.83133.102,709,700
23 May 2022135.62136.87133.16136.76136.022,169,600
20 May 2022136.87137.43132.16134.14133.414,686,600
19 May 2022135.00138.01132.38136.08135.342,992,300
18 May 2022141.09141.79135.96136.52135.781,946,500
17 May 2022141.41143.84140.79143.38142.601,988,500
16 May 2022140.56140.74137.55138.98138.232,551,900
13 May 2022142.85143.44139.65141.33140.562,813,100
12 May 2022139.47142.53138.69141.75140.982,251,900
12 May 20220.81 Dividend
11 May 2022141.13144.30140.22140.81139.241,852,300
10 May 2022149.01149.91140.53140.98139.413,543,000
09 May 2022145.34149.31145.05147.96146.313,028,900
06 May 2022147.79148.46144.45147.29145.652,101,800
05 May 2022148.72150.88147.10148.38146.733,871,000
04 May 2022146.80150.71143.98149.93148.262,558,100
03 May 2022144.51150.96144.51146.58144.953,004,900
02 May 2022144.99147.02143.42146.50144.872,732,700
29 Apr 2022147.75149.83144.77145.02143.402,467,500
28 Apr 2022146.10148.08144.28147.88146.232,473,700
27 Apr 2022143.75146.89143.47145.71144.091,930,300
26 Apr 2022145.18146.95143.50143.78142.182,313,700
25 Apr 2022145.90147.09142.72147.07145.431,905,500
22 Apr 2022148.50148.96145.89146.04144.411,655,100
21 Apr 2022151.69153.27149.20149.95148.282,293,900
20 Apr 2022147.37150.56147.37149.38147.721,834,600
19 Apr 2022141.72146.07140.80145.77144.151,826,700
18 Apr 2022139.68142.11139.60140.66139.091,561,100
14 Apr 2022141.01142.71139.41139.91138.351,833,000
13 Apr 2022140.58142.71140.58141.77140.191,530,600
12 Apr 2022142.89144.97140.02140.82139.251,766,200
11 Apr 2022144.66146.28142.03142.27140.681,800,200
08 Apr 2022145.62147.31144.46145.18143.561,644,400
07 Apr 2022143.66146.64142.89145.87144.241,788,100
06 Apr 2022144.36145.28142.84144.86143.252,701,400
05 Apr 2022150.73151.28145.91146.61144.982,046,700
04 Apr 2022150.92151.04148.32150.92149.241,435,100
01 Apr 2022153.45153.45150.40151.81150.122,098,900
31 Mar 2022155.06156.36151.59151.76150.072,286,200
30 Mar 2022156.33157.32154.77155.46153.731,294,100
29 Mar 2022156.46158.01155.27157.53155.771,530,800
28 Mar 2022153.26154.21152.14154.21152.491,239,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...