U.S. markets close in 2 hours 48 minutes

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.89+3.13 (+3.14%)
As of 1:12PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2020100.28102.95100.22102.89102.891,050,677
Aug 10, 202097.9299.9697.5899.7699.761,574,300
Aug 07, 202096.7197.8595.9697.7697.761,139,900
Aug 06, 202096.1796.7795.5496.5196.51960,700
Aug 05, 202095.4396.8095.3096.3496.341,355,700
Aug 04, 202094.1994.8093.2694.6594.65945,600
Aug 03, 202093.8295.4993.2694.8794.871,278,500
Jul 31, 202094.1494.1791.7293.1393.131,664,100
Jul 30, 202095.3095.3093.3994.4694.461,396,200
Jul 29, 202095.5597.5393.8496.8996.891,964,100
Jul 28, 202094.7695.1893.3093.3493.341,374,000
Jul 27, 202093.3895.4092.5995.2395.231,265,100
Jul 24, 202093.9794.5093.0593.6193.611,004,100
Jul 23, 202094.0394.3493.3893.8393.831,200,200
Jul 22, 202093.1694.4293.1293.9793.97903,700
Jul 21, 202093.4094.6093.0093.5693.561,303,400
Jul 20, 202094.0594.1692.4392.7892.781,419,200
Jul 17, 202094.1495.2593.6394.5794.571,791,700
Jul 16, 202092.9494.7492.5593.5693.561,397,100
Jul 15, 202092.3093.8491.2693.4093.402,711,500
Jul 14, 202087.5290.9886.7590.6790.672,221,700
Jul 13, 202087.0189.1786.6387.4387.431,557,000
Jul 10, 202085.8686.5084.8786.4486.441,380,100
Jul 09, 202087.1087.5285.0585.6485.642,132,400
Jul 08, 202087.6288.3886.5487.3487.341,561,800
Jul 07, 202088.3788.5887.1287.4087.401,499,500
Jul 06, 202089.8290.1588.2088.8888.881,516,400
Jul 02, 202088.7289.9888.0988.2488.241,587,700
Jul 01, 202087.9188.3086.5487.1087.102,183,200
Jun 30, 202086.4787.9386.1287.4887.481,910,100
Jun 29, 202086.3487.7485.7586.9186.911,690,800
Jun 26, 202085.2485.9684.6785.5085.503,696,000
Jun 25, 202083.5785.6482.4485.4785.472,502,000
Jun 24, 202086.3186.4583.8884.0184.012,500,900
Jun 23, 202088.0088.2187.0987.1287.121,841,400
Jun 22, 202088.7588.7586.4387.0887.082,600,300
Jun 19, 202089.4889.4886.8089.3489.346,552,500
Jun 18, 202088.1088.8387.1687.5387.531,932,000
Jun 17, 202089.6389.6387.6688.8488.842,027,500
Jun 16, 202090.0190.9787.2588.9488.942,000,300
Jun 15, 202083.3387.8682.9886.6986.692,651,500
Jun 12, 202088.4588.6683.9586.0186.011,788,100
Jun 11, 202088.1688.4284.9785.1385.132,069,800
Jun 10, 202095.0095.4291.9891.9891.982,023,600
Jun 09, 202093.8796.4993.2595.4295.422,260,600
Jun 08, 202094.7696.3194.6695.6795.672,574,200
Jun 05, 202096.5998.4695.1695.4395.433,398,100
Jun 04, 202088.4792.0487.9491.9991.993,069,600
Jun 03, 202086.9089.5586.6589.3389.331,819,500
Jun 02, 202085.1485.6284.2485.6285.621,741,300
Jun 01, 202084.6785.3684.1884.6684.661,584,000
May 29, 202084.3185.1683.0684.9084.903,361,600
May 28, 202086.9687.1084.6485.1385.133,491,100
May 27, 202084.2886.4783.9186.2886.283,190,800
May 26, 202080.2382.4580.1781.9281.922,683,100
May 22, 202078.4178.7677.0678.6778.671,784,400
May 21, 202077.6478.6777.4778.2978.292,130,100
May 20, 202077.6878.6276.5677.9377.931,905,100
May 19, 202077.7778.4676.2676.3476.342,356,200
May 18, 202077.0079.0076.6478.2778.271,916,500
May 15, 202074.2275.2273.1273.7173.712,661,200
May 14, 202071.9174.9970.5474.9174.912,734,000
May 13, 202076.4376.6073.0673.8773.872,336,600
May 13, 20200.73 Dividend
May 12, 202081.4782.0977.2777.4676.731,996,200
May 11, 202081.4481.7980.1981.0880.321,786,800
May 08, 202081.5082.4081.0982.2581.471,555,100
May 07, 202081.2681.5779.8780.2679.502,219,300
May 06, 202080.7781.6579.9279.9279.171,825,500
May 05, 202081.0582.3680.5080.8080.042,260,100
May 04, 202080.4781.1478.1079.3278.572,839,900
May 01, 202082.0082.8979.8782.0781.302,505,800
Apr 30, 202085.3185.4982.6783.5082.713,597,600
Apr 29, 202084.9986.7784.3085.7884.972,563,300
Apr 28, 202084.5385.4582.6383.1082.322,249,200
Apr 27, 202079.2983.2379.2982.5481.761,992,300
Apr 24, 202078.9879.3877.7078.8678.122,085,100
Apr 23, 202078.7880.2978.0378.1577.412,289,100
Apr 22, 202078.9279.6877.5077.6576.922,639,300
Apr 21, 202076.7177.8675.8076.9176.192,400,300
Apr 20, 202077.5379.4576.7177.8977.162,181,200
Apr 17, 202078.5880.8878.1279.2678.512,450,900
Apr 16, 202075.6076.2474.3575.8275.112,961,000
Apr 15, 202077.7678.0175.3975.7475.032,040,500
Apr 14, 202080.5181.2478.6879.8479.091,943,400
Apr 13, 202079.4079.9376.7478.3977.652,238,200
Apr 09, 202080.6984.8480.5081.4480.674,472,100
Apr 08, 202077.2480.7076.1380.1479.383,272,800
Apr 07, 202081.1782.2575.9476.1675.443,372,100
Apr 06, 202075.2177.8975.1377.4076.673,109,300
Apr 03, 202074.1274.1270.3471.2570.582,606,700
Apr 02, 202072.4475.0971.5873.5972.903,162,500
Apr 01, 202072.5774.0471.1373.1472.453,769,700
Mar 31, 202077.6779.0475.8777.6976.965,641,200
Mar 30, 202074.4278.7174.0078.3277.582,873,400
Mar 27, 202073.0376.5171.9274.5473.842,621,400
Mar 26, 202076.2978.9673.8278.2577.513,073,400
Mar 25, 202072.0979.3169.4174.6073.905,259,100
Mar 24, 202061.6472.4161.1771.2170.545,155,900
Mar 23, 202063.8364.3156.4257.7757.236,096,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...