Singapore markets close in 39 minutes
Straits Times Index
3,217.79 -3.19 (-0.10%) Nikkei
27,419.61 -47.00 (-0.17%) Hang Seng
20,013.44 +422.01 (+2.15%) FTSE 100
7,537.31 -29.53 (-0.39%) Bitcoin USD
27,669.39 -566.28 (-2.01%) CMC Crypto 200
603.03 -12.91 (-2.10%)
Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 167.00 | 170.55 | 166.13 | 166.16 | 166.16 | 2,213,200 |
| 21 Mar 2023 | 166.09 | 167.44 | 165.59 | 166.94 | 166.94 | 1,517,500 |
| 20 Mar 2023 | 162.79 | 164.67 | 161.62 | 163.56 | 163.56 | 2,009,000 |
| 17 Mar 2023 | 163.56 | 163.93 | 158.96 | 160.15 | 160.15 | 6,000,400 |
| 16 Mar 2023 | 159.47 | 165.07 | 157.91 | 164.38 | 164.38 | 3,451,800 |
| 15 Mar 2023 | 168.15 | 168.25 | 157.90 | 159.27 | 159.27 | 4,526,100 |
| 14 Mar 2023 | 172.20 | 173.39 | 169.33 | 171.83 | 171.83 | 2,462,300 |
| 13 Mar 2023 | 167.89 | 171.53 | 166.64 | 169.17 | 169.17 | 2,337,900 |
| 10 Mar 2023 | 174.65 | 174.68 | 169.87 | 170.30 | 170.30 | 2,754,200 |
| 09 Mar 2023 | 178.26 | 178.26 | 173.85 | 174.37 | 174.37 | 2,014,000 |
| 08 Mar 2023 | 175.74 | 177.45 | 175.12 | 177.21 | 177.21 | 1,975,500 |
| 07 Mar 2023 | 177.07 | 177.15 | 174.86 | 175.50 | 175.50 | 1,605,700 |
| 06 Mar 2023 | 177.72 | 178.75 | 176.84 | 177.15 | 177.15 | 1,386,100 |
| 03 Mar 2023 | 175.49 | 177.66 | 173.94 | 177.55 | 177.55 | 1,546,500 |
| 03 Mar 2023 | 0.86 Dividend | |||||
| 02 Mar 2023 | 172.82 | 175.45 | 171.92 | 175.15 | 174.29 | 1,442,200 |
| 01 Mar 2023 | 174.51 | 175.85 | 173.41 | 173.83 | 172.98 | 1,676,600 |
| 28 Feb 2023 | 173.99 | 175.41 | 173.48 | 174.93 | 174.07 | 2,288,500 |
| 27 Feb 2023 | 174.55 | 175.25 | 173.42 | 174.38 | 173.52 | 1,927,900 |
| 24 Feb 2023 | 170.41 | 173.29 | 170.00 | 173.25 | 172.40 | 1,708,100 |
| 23 Feb 2023 | 172.59 | 173.17 | 170.00 | 172.78 | 171.93 | 1,286,500 |
| 22 Feb 2023 | 171.23 | 173.15 | 170.42 | 171.31 | 170.47 | 1,555,400 |
| 21 Feb 2023 | 173.72 | 174.62 | 169.95 | 170.76 | 169.92 | 1,484,000 |
| 17 Feb 2023 | 174.00 | 176.19 | 172.93 | 175.24 | 174.38 | 1,682,700 |
| 16 Feb 2023 | 172.24 | 174.80 | 171.23 | 174.11 | 173.26 | 1,497,500 |
| 15 Feb 2023 | 172.44 | 173.84 | 171.66 | 173.75 | 172.90 | 1,037,600 |
| 14 Feb 2023 | 173.34 | 175.04 | 171.26 | 172.97 | 172.12 | 1,244,800 |
| 13 Feb 2023 | 171.54 | 175.61 | 171.42 | 174.32 | 173.46 | 2,501,600 |
| 10 Feb 2023 | 167.81 | 171.17 | 166.91 | 170.91 | 170.07 | 2,256,100 |
| 09 Feb 2023 | 169.39 | 170.80 | 166.98 | 167.27 | 166.45 | 3,273,600 |
| 08 Feb 2023 | 162.63 | 170.37 | 162.09 | 168.88 | 168.05 | 3,937,600 |
| 07 Feb 2023 | 161.28 | 164.79 | 161.28 | 164.49 | 163.68 | 2,222,400 |
| 06 Feb 2023 | 161.41 | 163.01 | 161.10 | 162.35 | 161.55 | 1,681,800 |
| 03 Feb 2023 | 161.20 | 163.76 | 160.72 | 163.24 | 162.44 | 1,753,200 |
| 02 Feb 2023 | 164.32 | 164.76 | 161.06 | 161.96 | 161.16 | 2,637,900 |
| 01 Feb 2023 | 161.70 | 164.73 | 160.89 | 163.34 | 162.54 | 1,757,800 |
| 31 Jan 2023 | 161.81 | 162.48 | 159.08 | 162.21 | 161.41 | 2,146,900 |
| 30 Jan 2023 | 161.01 | 162.60 | 160.63 | 160.87 | 160.08 | 1,157,700 |
| 27 Jan 2023 | 160.50 | 163.36 | 160.12 | 162.24 | 161.44 | 1,283,700 |
| 26 Jan 2023 | 160.49 | 161.56 | 158.45 | 160.90 | 160.11 | 1,363,100 |
| 25 Jan 2023 | 160.13 | 160.13 | 156.08 | 159.14 | 158.36 | 1,341,100 |
| 24 Jan 2023 | 159.26 | 162.52 | 156.60 | 161.69 | 160.90 | 1,589,800 |
| 23 Jan 2023 | 155.82 | 159.32 | 154.95 | 158.92 | 158.14 | 1,513,800 |
| 20 Jan 2023 | 152.53 | 155.60 | 150.86 | 155.51 | 154.75 | 1,947,800 |
| 19 Jan 2023 | 156.37 | 156.92 | 151.58 | 151.86 | 151.11 | 3,001,900 |
| 18 Jan 2023 | 162.88 | 163.22 | 157.31 | 157.53 | 156.76 | 1,737,000 |
| 17 Jan 2023 | 164.37 | 164.82 | 162.07 | 162.41 | 161.61 | 1,823,300 |
| 13 Jan 2023 | 163.95 | 165.11 | 163.18 | 164.45 | 163.64 | 1,589,900 |
| 12 Jan 2023 | 165.64 | 166.50 | 164.30 | 164.71 | 163.90 | 1,656,100 |
| 11 Jan 2023 | 160.89 | 164.18 | 160.46 | 164.09 | 163.28 | 1,557,400 |
| 10 Jan 2023 | 160.98 | 162.07 | 160.03 | 160.41 | 159.62 | 1,709,300 |
| 09 Jan 2023 | 161.50 | 164.27 | 160.60 | 160.88 | 160.09 | 1,235,900 |
| 06 Jan 2023 | 159.04 | 162.23 | 157.76 | 161.10 | 160.31 | 1,732,500 |
| 05 Jan 2023 | 157.90 | 158.80 | 156.24 | 157.20 | 156.43 | 1,494,700 |
| 04 Jan 2023 | 159.37 | 159.55 | 156.75 | 158.82 | 158.04 | 1,396,400 |
| 03 Jan 2023 | 158.08 | 158.94 | 155.94 | 157.75 | 156.98 | 1,185,400 |
| 30 Dec 2022 | 156.94 | 157.45 | 155.62 | 156.95 | 156.18 | 826,800 |
| 29 Dec 2022 | 157.06 | 158.17 | 156.61 | 157.35 | 156.58 | 874,800 |
| 28 Dec 2022 | 157.60 | 158.16 | 155.51 | 155.75 | 154.99 | 724,700 |
| 27 Dec 2022 | 157.40 | 158.28 | 156.43 | 157.34 | 156.57 | 1,337,600 |
| 23 Dec 2022 | 155.66 | 157.01 | 155.22 | 156.80 | 156.03 | 908,000 |
| 22 Dec 2022 | 156.96 | 157.21 | 153.63 | 156.11 | 155.34 | 1,124,900 |
| 21 Dec 2022 | 157.27 | 158.44 | 156.70 | 158.12 | 157.34 | 1,331,100 |
| 20 Dec 2022 | 154.56 | 156.33 | 153.78 | 155.91 | 155.14 | 1,441,200 |
| 19 Dec 2022 | 154.65 | 156.66 | 154.05 | 154.50 | 153.74 | 1,466,000 |
| 16 Dec 2022 | 153.48 | 155.08 | 151.59 | 154.50 | 153.74 | 3,378,400 |
| 15 Dec 2022 | 158.93 | 159.42 | 154.84 | 155.38 | 154.62 | 1,892,400 |
| 14 Dec 2022 | 163.63 | 164.55 | 160.73 | 161.36 | 160.57 | 1,616,100 |
| 13 Dec 2022 | 165.00 | 165.33 | 161.74 | 163.64 | 162.84 | 2,038,900 |
| 12 Dec 2022 | 158.40 | 161.00 | 157.87 | 160.83 | 160.04 | 1,518,000 |
| 09 Dec 2022 | 159.03 | 159.43 | 157.41 | 158.28 | 157.50 | 1,069,000 |
| 08 Dec 2022 | 157.89 | 158.86 | 157.28 | 158.75 | 157.97 | 1,323,200 |
| 07 Dec 2022 | 157.09 | 158.42 | 156.59 | 157.27 | 156.50 | 1,798,000 |
| 06 Dec 2022 | 159.60 | 160.15 | 156.33 | 157.81 | 157.04 | 1,567,700 |
| 05 Dec 2022 | 161.20 | 161.78 | 159.73 | 160.36 | 159.57 | 1,313,000 |
| 02 Dec 2022 | 161.06 | 163.57 | 159.07 | 163.31 | 162.51 | 1,861,700 |
| 01 Dec 2022 | 163.90 | 164.92 | 161.11 | 163.36 | 162.56 | 1,486,900 |
| 30 Nov 2022 | 161.71 | 163.71 | 159.06 | 163.45 | 162.65 | 2,788,400 |
| 29 Nov 2022 | 162.07 | 162.98 | 161.12 | 162.15 | 161.35 | 1,073,400 |
| 28 Nov 2022 | 164.69 | 165.75 | 161.88 | 162.55 | 161.75 | 1,723,100 |
| 25 Nov 2022 | 166.41 | 167.22 | 165.78 | 166.11 | 165.29 | 628,900 |
| 23 Nov 2022 | 167.00 | 167.51 | 164.99 | 165.36 | 164.55 | 1,401,600 |
| 22 Nov 2022 | 165.25 | 166.83 | 164.72 | 166.48 | 165.66 | 1,568,900 |
| 21 Nov 2022 | 164.84 | 165.94 | 164.05 | 164.55 | 163.74 | 1,227,100 |
| 18 Nov 2022 | 164.27 | 165.12 | 162.48 | 165.01 | 164.20 | 1,870,100 |
| 17 Nov 2022 | 160.13 | 162.89 | 159.09 | 162.63 | 161.83 | 1,523,300 |
| 16 Nov 2022 | 161.86 | 162.78 | 160.29 | 161.74 | 160.95 | 1,498,500 |
| 15 Nov 2022 | 163.57 | 163.65 | 160.96 | 162.39 | 161.59 | 1,485,400 |
| 14 Nov 2022 | 161.00 | 164.23 | 160.51 | 161.65 | 160.86 | 1,938,400 |
| 11 Nov 2022 | 162.69 | 163.52 | 160.85 | 161.60 | 160.81 | 2,361,300 |
| 10 Nov 2022 | 160.58 | 162.55 | 159.50 | 162.13 | 161.33 | 2,386,300 |
| 09 Nov 2022 | 156.32 | 158.63 | 155.88 | 156.30 | 155.53 | 1,485,500 |
| 09 Nov 2022 | 0.81 Dividend | |||||
| 08 Nov 2022 | 159.00 | 159.98 | 157.08 | 158.19 | 156.61 | 1,604,100 |
| 07 Nov 2022 | 158.59 | 159.87 | 157.10 | 158.40 | 156.82 | 2,339,700 |
| 04 Nov 2022 | 159.13 | 159.96 | 155.38 | 158.69 | 157.10 | 2,915,600 |
| 03 Nov 2022 | 149.04 | 157.12 | 148.97 | 154.59 | 153.04 | 3,720,700 |
| 02 Nov 2022 | 152.00 | 156.73 | 150.47 | 150.61 | 149.10 | 2,908,100 |
| 01 Nov 2022 | 151.96 | 152.92 | 146.76 | 151.64 | 150.12 | 3,128,500 |
| 31 Oct 2022 | 149.00 | 151.63 | 148.79 | 150.07 | 148.57 | 2,773,200 |
| *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.
