Singapore markets close in 5 hours 19 minutes

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.15-0.40 (-0.25%)
At close: 04:00PM EST
162.15 +0.07 (+0.04%)
After hours: 04:06PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022162.07162.98161.12162.15162.151,073,400
28 Nov 2022164.69165.75161.88162.55162.551,723,100
25 Nov 2022166.41167.22165.78166.11166.11628,900
23 Nov 2022167.00167.51164.99165.36165.361,401,600
22 Nov 2022165.25166.83164.72166.48166.481,568,900
21 Nov 2022164.84165.94164.05164.55164.551,227,100
18 Nov 2022164.27165.12162.48165.01165.011,870,100
17 Nov 2022160.13162.89159.09162.63162.631,523,300
16 Nov 2022161.86162.78160.29161.74161.741,498,500
15 Nov 2022163.57163.65160.96162.39162.391,485,400
14 Nov 2022161.00164.23160.51161.65161.651,938,400
11 Nov 2022162.69163.52160.85161.60161.602,361,300
10 Nov 2022160.58162.55159.50162.13162.132,386,300
09 Nov 2022156.32158.63155.88156.30156.301,485,500
09 Nov 20220.81 Dividend
08 Nov 2022159.00159.98157.08158.19157.381,604,100
07 Nov 2022158.59159.87157.10158.40157.592,339,700
04 Nov 2022159.13159.96155.38158.69157.882,915,600
03 Nov 2022149.04157.12148.97154.59153.803,720,700
02 Nov 2022152.00156.73150.47150.61149.842,908,100
01 Nov 2022151.96152.92146.76151.64150.863,128,500
31 Oct 2022149.00151.63148.79150.07149.302,773,200
28 Oct 2022147.07151.03146.68150.28149.512,885,100
27 Oct 2022146.74147.89146.23146.69145.942,015,100
26 Oct 2022147.10147.86144.61145.52144.772,057,500
25 Oct 2022140.82146.14140.82146.05145.302,782,400
24 Oct 2022141.00142.54139.65141.57140.851,358,500
21 Oct 2022135.69139.56134.81139.33138.622,346,200
20 Oct 2022139.04139.80134.84135.26134.572,079,300
19 Oct 2022139.83140.98138.25139.00138.291,845,100
18 Oct 2022141.93142.57138.69140.64139.922,003,500
17 Oct 2022136.34139.08136.34138.22137.511,510,100
14 Oct 2022139.10140.23133.89134.31133.621,863,500
13 Oct 2022132.75139.58132.01138.10137.392,423,400
12 Oct 2022136.54136.96135.28135.45134.762,073,400
11 Oct 2022135.06138.16134.27136.42135.721,566,200
10 Oct 2022137.78137.78134.82136.38135.681,860,700
07 Oct 2022140.43140.64135.82136.83136.131,884,600
06 Oct 2022143.99144.44141.53142.45141.722,381,100
05 Oct 2022142.12145.76141.88144.50143.762,255,400
04 Oct 2022140.79143.61140.65143.48142.751,996,300
03 Oct 2022134.48139.42133.88137.79137.081,903,900
30 Sept 2022134.17136.27132.53133.36132.682,739,800
29 Sept 2022132.29134.31131.21134.15133.462,711,000
28 Sept 2022132.39134.59131.34133.91133.222,346,100
27 Sept 2022135.01135.41129.85131.30130.632,236,800
26 Sept 2022133.89135.46132.39133.53132.851,674,200
23 Sept 2022133.85134.60132.26134.14133.451,726,400
22 Sept 2022136.93137.76134.53135.13134.441,871,600
21 Sept 2022140.61142.01137.79137.83137.121,112,700
20 Sept 2022138.87139.97137.62139.18138.471,621,600
19 Sept 2022137.12140.48137.12140.22139.501,372,700
16 Sept 2022139.72139.85136.59138.27137.563,415,700
15 Sept 2022142.75145.01140.96141.11140.391,759,700
14 Sept 2022143.37143.68141.43143.10142.371,461,800
13 Sept 2022144.14145.48141.82142.51141.781,297,800
12 Sept 2022146.75148.62146.28147.61146.851,570,700
09 Sept 2022143.81146.26143.59145.71144.961,636,900
08 Sept 2022140.41143.37139.64143.24142.511,716,400
07 Sept 2022138.42142.13138.10141.27140.552,112,600
06 Sept 2022137.70138.64136.02138.46137.751,388,300
02 Sept 2022140.48140.69136.87137.30136.601,080,200
01 Sept 2022135.78138.84135.17138.77138.061,538,900
31 Aug 2022139.94139.94136.10136.64135.942,249,900
30 Aug 2022142.38142.59138.14139.24138.531,153,700
29 Aug 2022139.94142.01139.23140.71139.991,223,900
26 Aug 2022148.37148.37140.77141.08140.361,743,400
25 Aug 2022146.67148.08146.18148.05147.291,090,700
24 Aug 2022146.49146.75144.89145.52144.771,030,400
23 Aug 2022146.81147.85146.04146.31145.56824,500
22 Aug 2022148.37148.80146.21146.75146.001,737,000
19 Aug 2022152.36152.70150.32150.84150.071,308,500
18 Aug 2022152.27153.82151.58153.35152.561,104,800
17 Aug 2022151.19152.59150.62151.99151.211,036,700
16 Aug 2022150.79153.57150.26153.10152.321,293,600
15 Aug 2022152.26152.87151.32152.42151.641,123,000
12 Aug 2022150.16152.51149.90152.44151.661,318,600
11 Aug 2022150.03150.99149.16149.45148.681,434,900
11 Aug 20220.81 Dividend
10 Aug 2022149.60149.99148.26149.34147.771,595,300
09 Aug 2022147.07147.56146.20146.41144.871,170,300
08 Aug 2022150.17150.63147.54147.93146.371,340,600
05 Aug 2022147.73148.85147.19148.65147.091,243,400
04 Aug 2022149.22149.95148.30148.71147.151,128,900
03 Aug 2022147.73149.43146.30148.70147.141,377,900
02 Aug 2022148.50151.48146.25146.39144.852,292,500
01 Aug 2022146.81148.26146.42147.50145.951,886,200
29 Jul 2022146.25149.13145.95148.39146.831,609,300
28 Jul 2022143.77146.96143.40146.26144.722,759,900
27 Jul 2022139.67142.58138.85141.67140.181,490,400
26 Jul 2022137.15139.63136.31139.14137.682,103,100
25 Jul 2022136.70137.16135.32137.10135.66955,900
22 Jul 2022137.57138.88135.74136.65135.211,763,500
21 Jul 2022134.15137.47133.51137.34135.902,001,200
20 Jul 2022132.79134.15132.00133.85132.441,282,000
19 Jul 2022128.65132.75128.37132.30130.911,454,500
18 Jul 2022130.00130.39126.35126.88125.551,441,600
15 Jul 2022127.18129.48125.51128.99127.631,956,400
14 Jul 2022123.57125.29122.50125.04123.731,274,000
13 Jul 2022124.62126.65123.52125.72124.401,605,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...