NYSE - Nasdaq Real Time Price USD

Eaton Corporation plc (ETN)

302.92 -6.02 (-1.95%)
As of 3:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 309.04 311.66 302.26 302.92 302.92 2,163,011
Apr 18, 2024 313.75 315.71 308.46 308.94 308.94 1,860,300
Apr 17, 2024 316.68 316.68 305.85 310.18 310.18 2,204,600
Apr 16, 2024 312.89 317.54 311.32 315.35 315.35 1,547,300
Apr 15, 2024 324.00 324.82 313.89 315.28 315.28 2,447,600
Apr 12, 2024 314.27 318.67 314.27 318.50 318.50 2,248,300
Apr 11, 2024 314.41 319.36 312.95 317.26 317.26 1,547,300
Apr 10, 2024 309.00 317.37 306.21 314.37 314.37 2,425,900
Apr 9, 2024 324.94 325.51 313.00 313.87 313.87 4,069,500
Apr 8, 2024 326.30 329.37 323.63 325.82 325.82 2,423,700
Apr 5, 2024 323.93 331.47 322.79 330.51 330.51 2,643,300
Apr 4, 2024 323.91 326.21 318.17 320.16 320.16 3,039,900
Apr 3, 2024 315.50 322.36 315.50 320.94 320.94 2,984,500
Apr 2, 2024 313.04 316.43 312.58 314.75 314.75 2,773,100
Apr 1, 2024 313.00 314.13 311.07 312.03 312.03 1,213,200
Mar 28, 2024 314.69 314.75 312.00 312.68 312.68 1,983,400
Mar 27, 2024 314.00 314.64 308.22 314.40 314.40 1,874,300
Mar 26, 2024 311.66 316.30 311.46 312.08 312.08 2,247,200
Mar 25, 2024 315.00 315.78 311.50 311.88 311.88 1,703,600
Mar 22, 2024 314.93 317.02 314.36 316.58 316.58 2,046,300
Mar 21, 2024 311.71 315.79 310.20 315.52 315.52 2,167,400
Mar 20, 2024 304.56 310.43 303.36 309.81 309.81 1,946,500
Mar 19, 2024 298.24 303.17 297.27 302.96 302.96 1,462,100
Mar 18, 2024 300.81 303.25 298.58 298.75 298.75 1,557,200
Mar 15, 2024 298.03 302.68 297.76 297.90 297.90 3,024,600
Mar 14, 2024 302.67 302.98 297.46 300.29 300.29 2,236,400
Mar 13, 2024 296.46 300.69 295.68 300.24 300.24 1,891,100
Mar 12, 2024 293.42 298.31 291.94 297.74 297.74 2,063,200
Mar 11, 2024 295.50 295.79 289.60 292.70 292.70 1,656,600
Mar 8, 2024 0.94 Dividend
Mar 8, 2024 299.76 303.40 295.56 297.49 297.49 1,893,900
Mar 7, 2024 298.73 301.53 296.90 301.13 300.19 1,869,100
Mar 6, 2024 295.32 298.39 294.88 296.74 295.81 1,723,900
Mar 5, 2024 294.35 295.07 289.37 291.93 291.02 2,263,300
Mar 4, 2024 295.89 298.13 294.53 296.58 295.65 1,943,500
Mar 1, 2024 289.36 294.44 288.81 293.70 292.78 2,314,600
Feb 29, 2024 287.00 289.86 285.93 289.00 288.10 2,534,300
Feb 28, 2024 283.57 287.64 282.67 286.96 286.06 1,278,900
Feb 27, 2024 284.52 285.40 282.24 283.57 282.68 1,678,200
Feb 26, 2024 286.00 287.55 284.18 284.30 283.41 1,960,300
Feb 23, 2024 285.45 288.46 283.00 284.93 284.04 1,230,700
Feb 22, 2024 282.80 286.37 282.16 284.58 283.69 2,496,300
Feb 21, 2024 275.30 278.04 274.15 277.16 276.29 1,315,200
Feb 20, 2024 276.23 277.86 274.21 276.09 275.23 1,263,600
Feb 16, 2024 276.07 278.94 273.80 277.52 276.65 1,650,900
Feb 15, 2024 275.62 277.04 272.78 275.79 274.93 1,398,000
Feb 14, 2024 274.27 277.15 272.61 275.62 274.76 1,430,900
Feb 13, 2024 268.41 273.06 266.00 272.38 271.53 2,512,400
Feb 12, 2024 276.93 277.51 272.51 274.05 273.19 1,331,700
Feb 9, 2024 273.54 278.58 273.00 277.96 277.09 1,557,600
Feb 8, 2024 273.00 274.70 272.39 273.21 272.36 1,581,000
Feb 7, 2024 272.88 274.01 271.15 272.85 272.00 1,377,600
Feb 6, 2024 270.30 272.32 267.96 271.12 270.27 1,919,200
Feb 5, 2024 269.36 270.70 266.56 269.42 268.58 1,990,000
Feb 2, 2024 266.13 271.78 265.26 270.10 269.26 3,172,800
Feb 1, 2024 255.63 264.75 255.46 264.57 263.74 3,663,800
Jan 31, 2024 248.76 250.64 245.66 246.08 245.31 2,300,900
Jan 30, 2024 248.81 251.14 248.06 250.27 249.49 1,828,000
Jan 29, 2024 244.41 248.81 244.35 248.72 247.94 1,464,800
Jan 26, 2024 246.00 247.55 245.01 245.89 245.12 1,138,600
Jan 25, 2024 243.73 246.29 241.87 245.82 245.05 1,678,400
Jan 24, 2024 244.93 244.99 241.45 241.57 240.82 1,541,900
Jan 23, 2024 244.00 244.00 239.17 243.25 242.49 1,959,300
Jan 22, 2024 245.76 246.95 243.66 243.90 243.14 1,727,400
Jan 19, 2024 241.77 244.62 240.05 244.60 243.84 1,500,400
Jan 18, 2024 237.30 240.68 236.20 240.12 239.37 1,295,300
Jan 17, 2024 236.90 238.98 236.04 237.26 236.52 2,041,800
Jan 16, 2024 241.18 243.25 239.20 241.74 240.99 1,538,300
Jan 12, 2024 244.27 244.27 240.77 242.11 241.35 1,011,700
Jan 11, 2024 241.40 243.65 239.22 243.42 242.66 1,366,600
Jan 10, 2024 241.00 242.41 239.81 240.89 240.14 1,233,000
Jan 9, 2024 237.45 239.76 235.67 239.48 238.73 974,300
Jan 8, 2024 236.13 239.17 234.20 238.98 238.23 1,278,600
Jan 5, 2024 234.58 235.56 233.73 234.86 234.13 985,800
Jan 4, 2024 233.76 236.95 233.76 234.48 233.75 1,303,600
Jan 3, 2024 237.40 237.44 231.84 233.10 232.37 1,843,200
Jan 2, 2024 238.89 240.27 236.85 238.90 238.15 1,309,000
Dec 29, 2023 241.29 241.97 239.91 240.82 240.07 949,000
Dec 28, 2023 239.50 241.84 238.39 240.75 240.00 773,300
Dec 27, 2023 240.03 241.36 239.82 240.82 240.07 938,400
Dec 26, 2023 238.73 240.72 238.73 240.21 239.46 683,900
Dec 22, 2023 237.90 239.26 237.30 238.64 237.90 743,100
Dec 21, 2023 235.72 237.45 234.18 237.29 236.55 1,054,500
Dec 20, 2023 237.98 238.59 233.74 233.95 233.22 1,435,100
Dec 19, 2023 237.69 239.06 236.65 238.15 237.41 1,012,900
Dec 18, 2023 237.71 238.70 236.37 237.13 236.39 1,523,900
Dec 15, 2023 234.25 238.48 233.91 237.41 236.67 4,369,800
Dec 14, 2023 238.84 239.89 235.87 237.70 236.96 2,209,000
Dec 13, 2023 237.46 238.08 234.36 236.79 236.05 1,210,300
Dec 12, 2023 235.03 237.62 234.81 237.05 236.31 1,258,900
Dec 11, 2023 233.73 236.68 232.70 234.68 233.95 1,575,200
Dec 8, 2023 228.18 233.45 227.93 232.31 231.58 1,909,600
Dec 7, 2023 227.74 229.34 226.80 227.93 227.22 1,397,900
Dec 6, 2023 228.04 232.59 226.63 226.92 226.21 1,305,400
Dec 5, 2023 227.42 227.88 224.61 225.60 224.90 1,392,600
Dec 4, 2023 228.62 229.32 226.19 228.20 227.49 1,592,400
Dec 1, 2023 227.83 232.01 227.60 230.46 229.74 1,605,600
Nov 30, 2023 226.94 228.47 225.92 227.69 226.98 2,210,100
Nov 29, 2023 227.46 228.58 225.33 225.80 225.10 1,432,200
Nov 28, 2023 228.56 229.33 224.52 224.59 223.89 1,886,200
Nov 27, 2023 228.28 229.89 227.70 228.78 228.07 975,200
Nov 24, 2023 229.74 230.35 228.14 228.72 228.01 526,200
Nov 22, 2023 227.88 231.43 227.63 228.91 228.20 1,470,600
Nov 21, 2023 226.63 227.71 225.58 227.01 226.30 1,568,500
Nov 20, 2023 226.93 227.56 225.26 226.92 226.21 2,142,300
Nov 17, 2023 226.72 228.44 226.38 227.80 227.09 2,036,200
Nov 16, 2023 226.50 228.26 225.89 226.80 226.09 1,633,000
Nov 15, 2023 228.00 228.98 225.23 225.65 224.95 2,678,000
Nov 14, 2023 225.11 229.01 223.87 228.10 227.39 1,801,200
Nov 13, 2023 221.57 223.03 220.24 222.57 221.88 1,421,800
Nov 10, 2023 220.09 222.26 217.91 221.82 221.13 1,632,300
Nov 9, 2023 219.50 223.27 217.61 218.38 217.70 2,428,900
Nov 8, 2023 216.85 218.49 215.64 217.60 216.92 1,508,800
Nov 7, 2023 214.81 218.22 214.03 215.84 215.17 1,503,600
Nov 6, 2023 214.52 216.60 211.99 216.43 215.75 1,584,200
Nov 3, 2023 0.86 Dividend
Nov 3, 2023 218.71 219.54 214.72 214.79 214.12 1,852,900
Nov 2, 2023 216.60 219.65 214.14 216.16 214.63 2,628,600
Nov 1, 2023 209.33 215.72 208.85 214.83 213.31 3,716,200
Oct 31, 2023 199.60 208.88 198.68 207.91 206.44 4,811,000
Oct 30, 2023 197.65 199.10 196.12 197.78 196.38 2,518,800
Oct 27, 2023 196.44 198.43 193.77 195.31 193.93 1,780,900
Oct 26, 2023 196.15 200.15 195.30 196.55 195.16 1,699,900
Oct 25, 2023 201.90 203.09 195.07 195.23 193.85 1,810,900
Oct 24, 2023 197.48 199.85 195.67 199.64 198.23 2,360,100
Oct 23, 2023 194.27 197.80 193.26 195.47 194.08 2,759,400
Oct 20, 2023 199.37 199.99 191.82 193.99 192.62 4,930,400
Oct 19, 2023 202.10 204.74 199.01 199.91 198.49 2,001,300
Oct 18, 2023 206.91 206.91 201.12 202.41 200.98 2,520,000
Oct 17, 2023 210.64 213.44 208.81 211.77 210.27 1,149,500
Oct 16, 2023 211.08 214.60 208.91 211.63 210.13 1,486,700
Oct 13, 2023 215.43 217.44 207.15 208.60 207.12 2,656,100
Oct 12, 2023 216.45 220.46 215.35 217.45 215.91 2,489,500
Oct 11, 2023 214.25 215.99 213.37 215.87 214.34 1,132,000
Oct 10, 2023 213.41 216.22 212.33 213.24 211.73 1,743,600
Oct 9, 2023 210.28 213.47 208.32 213.28 211.77 1,721,300
Oct 6, 2023 204.00 211.63 202.84 210.19 208.70 2,546,300
Oct 5, 2023 208.72 209.13 202.91 203.18 201.74 2,983,300
Oct 4, 2023 208.85 210.35 206.55 209.34 207.86 1,649,700
Oct 3, 2023 210.70 213.49 207.23 209.05 207.57 1,676,900
Oct 2, 2023 213.44 214.61 207.94 210.24 208.75 1,989,400
Sep 29, 2023 216.89 217.00 212.73 213.28 211.77 1,315,800
Sep 28, 2023 213.63 217.34 213.07 215.53 214.00 1,515,700
Sep 27, 2023 212.90 215.27 212.15 214.36 212.84 2,033,300
Sep 26, 2023 214.48 215.46 210.61 211.07 209.57 1,708,300
Sep 25, 2023 212.67 216.93 211.73 215.90 214.37 2,133,200
Sep 22, 2023 209.77 214.18 209.02 212.66 211.15 2,068,300
Sep 21, 2023 214.00 214.00 210.13 210.65 209.16 1,937,100
Sep 20, 2023 217.44 220.22 214.34 214.65 213.13 1,229,400
Sep 19, 2023 218.25 218.97 212.31 216.16 214.63 2,551,300
Sep 18, 2023 217.27 221.63 216.41 219.15 217.60 2,258,400
Sep 15, 2023 219.69 219.69 214.81 217.64 216.10 5,062,100
Sep 14, 2023 223.40 224.44 221.12 222.15 220.58 2,267,700
Sep 13, 2023 224.80 226.40 219.87 221.41 219.84 5,816,500
Sep 12, 2023 236.92 240.44 225.64 227.90 226.28 5,506,800
Sep 11, 2023 236.41 238.14 235.00 238.04 236.35 1,539,500
Sep 8, 2023 234.44 236.19 233.87 236.13 234.46 1,414,700
Sep 7, 2023 230.80 235.20 230.12 234.81 233.15 1,751,100
Sep 6, 2023 229.57 232.54 229.14 231.61 229.97 1,699,300
Sep 5, 2023 233.00 233.57 228.53 229.57 227.94 1,614,500
Sep 1, 2023 231.44 233.98 231.18 233.67 232.01 1,423,100
Aug 31, 2023 230.00 232.24 229.39 230.37 228.74 2,040,900
Aug 30, 2023 229.04 230.23 227.96 230.08 228.45 1,235,500
Aug 29, 2023 225.09 228.84 225.09 228.08 226.46 1,392,100
Aug 28, 2023 224.22 227.70 224.16 226.24 224.64 1,611,300
Aug 25, 2023 222.00 225.50 219.64 224.25 222.66 2,433,500
Aug 24, 2023 221.80 224.18 220.71 220.91 219.34 2,822,600
Aug 23, 2023 217.77 222.79 217.77 221.30 219.73 1,757,700
Aug 22, 2023 217.11 217.84 215.34 217.29 215.75 1,492,900
Aug 21, 2023 215.48 216.23 213.06 215.74 214.21 1,342,900
Aug 18, 2023 212.74 216.27 212.10 214.65 213.13 1,728,600
Aug 17, 2023 216.86 218.47 213.86 214.38 212.86 1,092,100
Aug 16, 2023 218.00 219.90 216.00 216.09 214.56 1,245,500
Aug 15, 2023 217.80 218.64 216.79 217.94 216.40 965,600
Aug 14, 2023 217.28 220.14 217.27 219.04 217.49 1,274,300
Aug 11, 2023 217.69 219.72 217.05 218.36 216.81 1,034,200
Aug 10, 2023 217.62 220.04 215.90 216.93 215.39 1,314,000
Aug 9, 2023 219.91 220.56 216.92 217.83 216.29 1,709,300
Aug 8, 2023 219.99 220.56 217.94 220.20 218.64 1,593,000
Aug 7, 2023 217.32 221.73 217.00 221.09 219.52 1,478,500
Aug 4, 2023 0.86 Dividend
Aug 4, 2023 217.93 219.28 215.70 215.90 214.37 2,043,800
Aug 3, 2023 217.74 219.44 215.64 217.10 214.71 2,133,200
Aug 2, 2023 218.08 225.76 216.39 218.87 216.46 3,603,800
Aug 1, 2023 211.39 219.90 211.00 219.00 216.59 5,024,400
Jul 31, 2023 204.69 205.53 203.25 205.32 203.06 2,346,400
Jul 28, 2023 203.91 204.57 202.25 203.30 201.06 2,031,400
Jul 27, 2023 204.60 204.60 201.48 202.10 199.87 3,367,200
Jul 26, 2023 204.84 205.98 200.86 203.04 200.80 2,676,100
Jul 25, 2023 205.58 207.43 205.08 206.29 204.02 2,275,600
Jul 24, 2023 208.33 209.68 207.00 207.36 205.07 1,651,300
Jul 21, 2023 210.84 211.52 206.76 207.69 205.40 2,583,200
Jul 20, 2023 210.87 211.83 209.86 210.91 208.59 1,974,400
Jul 19, 2023 208.42 211.20 208.28 209.81 207.50 2,516,200
Jul 18, 2023 206.21 210.73 205.97 210.34 208.02 2,500,100
Jul 17, 2023 203.35 206.59 202.22 205.96 203.69 1,385,500
Jul 14, 2023 203.96 204.34 202.10 203.46 201.22 1,087,000
Jul 13, 2023 202.51 205.15 201.18 204.36 202.11 1,498,400
Jul 12, 2023 205.00 205.02 201.66 201.92 199.69 1,636,500
Jul 11, 2023 201.67 203.65 201.27 202.97 200.73 1,769,100
Jul 10, 2023 199.19 203.15 198.94 203.06 200.82 1,629,100
Jul 7, 2023 197.25 200.86 196.76 198.46 196.27 1,586,700
Jul 6, 2023 197.55 198.75 196.35 197.75 195.57 1,862,900
Jul 5, 2023 199.09 200.48 198.26 198.90 196.71 1,585,900
Jul 3, 2023 199.75 201.21 198.50 200.63 198.42 740,900
Jun 30, 2023 199.81 202.36 199.18 201.10 198.88 1,745,600
Jun 29, 2023 196.06 199.72 194.86 198.85 196.66 2,471,900
Jun 28, 2023 197.96 197.96 194.15 194.75 192.60 2,791,100
Jun 27, 2023 196.10 198.39 195.71 197.65 195.47 1,560,700
Jun 26, 2023 194.47 197.93 194.26 196.08 193.92 1,205,900
Jun 23, 2023 193.78 195.48 192.97 194.46 192.32 2,299,400
Jun 22, 2023 194.92 196.47 193.15 195.60 193.44 2,189,800
Jun 21, 2023 193.45 195.72 192.85 194.84 192.69 2,497,300
Jun 20, 2023 189.59 194.57 189.26 194.23 192.09 2,234,900
Jun 16, 2023 192.79 196.88 190.28 191.26 189.15 6,249,200
Jun 15, 2023 192.69 197.49 192.13 196.89 194.72 2,287,400
Jun 14, 2023 193.56 194.88 191.93 193.07 190.94 1,836,700
Jun 13, 2023 189.29 193.90 188.35 193.86 191.72 1,938,500
Jun 12, 2023 187.31 190.10 185.55 189.55 187.46 1,434,900
Jun 9, 2023 187.90 188.23 185.00 187.30 185.24 1,559,300
Jun 8, 2023 187.44 188.78 184.70 187.82 185.75 3,045,900
Jun 7, 2023 183.48 188.72 182.20 188.60 186.52 2,623,000
Jun 6, 2023 182.82 185.27 182.36 183.42 181.40 1,176,800
Jun 5, 2023 186.38 186.38 183.20 183.59 181.57 1,769,400
Jun 2, 2023 181.41 187.38 181.30 186.48 184.42 2,763,100
Jun 1, 2023 176.51 180.02 175.29 179.04 177.07 2,083,700
May 31, 2023 181.09 181.69 175.51 175.90 173.96 3,138,800
May 30, 2023 183.51 184.97 180.41 181.81 179.81 2,266,900
May 26, 2023 177.98 183.75 177.58 182.46 180.45 4,137,100
May 25, 2023 174.51 177.30 172.67 176.95 175.00 3,880,800
May 24, 2023 170.28 170.30 167.33 168.17 166.32 1,952,700
May 23, 2023 172.79 174.28 170.98 171.36 169.47 1,949,000
May 22, 2023 174.21 176.13 172.14 174.18 172.26 1,459,200
May 19, 2023 175.57 177.49 172.08 174.15 172.23 1,762,100
May 18, 2023 170.62 174.95 170.40 174.61 172.69 2,729,900
May 17, 2023 167.29 171.46 167.19 171.00 169.12 2,022,500
May 16, 2023 168.67 168.69 165.24 166.41 164.58 2,031,300
May 15, 2023 169.04 171.01 168.43 169.92 168.05 1,317,000
May 12, 2023 169.78 170.29 166.71 168.58 166.72 892,100
May 11, 2023 167.96 168.69 166.95 168.52 166.66 1,145,900
May 10, 2023 171.61 172.21 167.25 169.11 167.25 1,435,400
May 9, 2023 169.31 171.00 168.28 170.55 168.67 1,100,200
May 8, 2023 171.68 171.95 168.56 169.88 168.01 1,657,400
May 5, 2023 0.86 Dividend
May 5, 2023 169.55 171.66 169.20 171.05 169.16 1,914,900
May 4, 2023 171.36 171.39 167.35 168.44 165.73 2,115,300
May 3, 2023 174.95 176.90 172.01 172.38 169.61 2,200,800
May 2, 2023 168.89 174.03 166.40 173.25 170.47 3,755,400
May 1, 2023 167.21 170.42 166.53 168.78 166.07 1,794,100
Apr 28, 2023 167.33 168.42 166.27 167.12 164.43 2,140,200
Apr 27, 2023 163.10 168.03 162.04 167.97 165.27 2,086,600
Apr 26, 2023 162.15 163.72 161.12 161.92 159.32 1,504,900
Apr 25, 2023 164.84 168.17 163.63 163.78 161.15 2,216,000
Apr 24, 2023 162.76 163.94 162.76 163.79 161.16 1,047,500
Apr 21, 2023 163.41 163.79 161.18 162.88 160.26 1,046,300
Apr 20, 2023 162.15 163.89 161.96 162.96 160.34 1,119,500
Apr 19, 2023 163.82 164.78 161.27 163.40 160.77 1,525,600

Related Tickers

PH Parker-Hannifin Corporation
534.33
-0.70%
 
EMR Emerson Electric Co.
108.62
-0.63%
 
CMI Cummins Inc.
287.29
-1.42%
 
ROK Rockwell Automation, Inc.
270.50
-1.10%
 
ITW Illinois Tool Works Inc.
250.02
+0.48%
 
IR Ingersoll Rand Inc.
87.99
-1.10%
 
GNRC Generac Holdings Inc.
134.20
+0.55%
 
AOS A. O. Smith Corporation
86.03
-0.76%
 
SMR NuScale Power Corporation
4.8000
-1.84%
 
SYM Symbotic Inc.
39.57
-1.30%