Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

156.73+0.68 (+0.44%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	156.86	157.34	155.85	156.73	156.73	1,105,800
Jul 22, 2021	156.07	156.23	154.90	156.05	156.05	1,313,100
Jul 21, 2021	154.96	156.64	154.75	155.63	155.63	1,555,600
Jul 20, 2021	150.33	154.42	149.11	154.09	154.09	1,744,900
Jul 19, 2021	150.53	150.53	146.99	149.19	149.19	1,872,800
Jul 16, 2021	154.81	155.25	152.61	152.74	152.74	1,636,300
Jul 15, 2021	152.22	154.54	152.18	153.87	153.87	1,278,200
Jul 14, 2021	154.73	155.67	148.31	153.40	153.40	3,902,500
Jul 13, 2021	154.60	155.31	153.77	154.04	154.04	1,644,200
Jul 12, 2021	152.96	155.25	152.33	155.07	155.07	1,764,600
Jul 09, 2021	152.33	154.30	152.24	153.56	153.56	1,479,500
Jul 08, 2021	150.00	151.80	149.52	150.57	150.57	1,856,100
Jul 07, 2021	149.49	152.27	149.47	152.18	152.18	1,409,400
Jul 06, 2021	151.25	151.25	147.37	149.70	149.70	1,633,100
Jul 02, 2021	150.01	151.45	149.39	151.40	151.40	1,187,300
Jul 01, 2021	149.88	150.71	149.35	150.17	150.17	2,246,300
Jun 30, 2021	146.10	148.49	145.79	148.18	148.18	1,597,400
Jun 29, 2021	147.35	147.98	146.43	146.49	146.49	1,433,500
Jun 28, 2021	146.95	146.95	144.78	146.50	146.50	1,170,600
Jun 25, 2021	146.16	147.50	146.08	146.69	146.69	1,469,600
Jun 24, 2021	145.28	146.08	144.29	145.65	145.65	1,291,600
Jun 23, 2021	143.19	145.59	142.97	144.41	144.41	1,962,400
Jun 22, 2021	142.94	143.92	141.78	142.83	142.83	1,487,800
Jun 21, 2021	140.47	143.60	140.41	143.04	143.04	1,488,900
Jun 18, 2021	140.57	141.43	139.12	139.26	139.26	3,066,900
Jun 17, 2021	146.22	146.42	140.91	142.62	142.62	2,517,800
Jun 16, 2021	147.74	148.67	145.70	146.37	146.37	1,590,400
Jun 15, 2021	146.29	147.87	145.37	147.85	147.85	1,475,900
Jun 14, 2021	146.45	146.69	144.88	146.00	146.00	1,318,400
Jun 11, 2021	147.01	148.12	145.62	146.63	146.63	997,900
Jun 10, 2021	147.13	147.73	145.97	146.82	146.82	1,648,100
Jun 09, 2021	146.88	147.31	145.83	146.41	146.41	978,300
Jun 08, 2021	146.81	147.96	145.33	147.12	147.12	1,327,500
Jun 07, 2021	148.85	149.05	145.86	146.85	146.85	1,820,500
Jun 04, 2021	146.91	148.85	146.91	148.51	148.51	1,617,000
Jun 03, 2021	145.74	147.06	144.56	146.42	146.42	1,277,300
Jun 02, 2021	146.20	146.89	145.41	145.97	145.97	1,545,900
Jun 01, 2021	146.98	147.25	145.60	146.29	146.29	1,321,000
May 28, 2021	145.27	145.53	144.28	145.25	145.25	1,539,500
May 27, 2021	144.44	145.41	144.07	144.59	144.59	3,082,300
May 26, 2021	143.20	143.69	142.12	142.98	142.98	1,170,400
May 25, 2021	143.64	144.67	142.29	142.81	142.81	1,685,300
May 24, 2021	144.62	144.62	142.64	143.64	143.64	1,341,000
May 21, 2021	144.63	145.56	142.77	143.43	143.43	1,790,900
May 20, 2021	143.39	143.81	141.88	143.63	143.63	2,279,000
May 19, 2021	142.18	143.16	140.52	142.76	142.76	1,950,500
May 18, 2021	147.30	147.42	144.27	144.33	144.33	1,267,400
May 17, 2021	147.67	148.65	146.80	147.43	147.43	1,466,800
May 14, 2021	146.71	148.63	146.31	148.16	148.16	1,512,700
May 13, 2021	142.61	146.79	142.61	145.80	145.80	2,040,100
May 13, 2021	0.76 Dividend
May 12, 2021	145.02	146.09	143.30	143.69	142.93	3,123,300
May 11, 2021	146.52	146.92	144.38	145.76	144.99	1,636,300
May 10, 2021	148.04	149.38	147.39	147.42	146.64	1,452,600
May 07, 2021	145.65	148.34	144.46	147.52	146.74	1,593,300
May 06, 2021	145.75	146.50	144.59	146.44	145.67	1,901,000
May 05, 2021	145.31	146.50	143.22	145.48	144.71	2,731,300
May 04, 2021	143.19	145.09	141.23	144.67	143.90	3,727,600
May 03, 2021	144.93	145.37	143.08	144.36	143.60	1,548,600
Apr 30, 2021	143.91	144.42	142.66	142.93	142.17	1,489,800
Apr 29, 2021	145.91	145.95	143.60	145.02	144.25	1,602,700
Apr 28, 2021	144.13	145.89	143.80	144.53	143.77	1,570,100
Apr 27, 2021	143.37	145.01	142.52	144.59	143.83	1,874,900
Apr 26, 2021	143.33	144.55	143.07	143.37	142.61	1,288,400
Apr 23, 2021	141.89	143.68	141.33	142.97	142.21	1,652,400
Apr 22, 2021	142.14	142.57	140.90	141.40	140.65	2,295,000
Apr 21, 2021	138.53	141.59	138.20	141.51	140.76	1,432,800
Apr 20, 2021	140.02	140.28	137.56	138.46	137.73	1,503,700
Apr 19, 2021	141.40	141.40	140.01	140.78	140.04	1,259,300
Apr 16, 2021	142.46	143.09	140.41	141.15	140.40	1,370,000
Apr 15, 2021	140.87	141.22	139.91	140.80	140.06	1,619,900
Apr 14, 2021	139.85	141.24	139.71	140.24	139.50	1,552,200
Apr 13, 2021	140.50	140.77	138.35	139.80	139.06	1,535,900
Apr 12, 2021	140.20	141.60	140.20	141.29	140.54	1,437,800
Apr 09, 2021	140.70	141.05	139.04	140.45	139.71	2,430,800
Apr 08, 2021	139.98	140.56	138.78	139.90	139.16	1,743,300
Apr 07, 2021	140.71	141.49	139.67	140.38	139.64	1,882,500
Apr 06, 2021	142.17	143.29	140.87	141.12	140.37	1,393,100
Apr 05, 2021	141.39	143.24	140.43	142.36	141.61	2,039,000
Apr 01, 2021	139.03	139.78	137.96	139.49	138.75	2,379,400
Mar 31, 2021	140.06	141.29	138.25	138.28	137.55	2,338,000
Mar 30, 2021	138.58	140.18	138.46	139.66	138.92	2,058,500
Mar 29, 2021	138.00	139.60	137.76	138.55	137.82	2,399,500
Mar 26, 2021	136.97	138.86	136.31	138.69	137.96	1,988,100
Mar 25, 2021	133.73	136.46	131.86	135.82	135.10	1,511,700
Mar 24, 2021	134.01	136.19	133.85	134.45	133.74	2,195,600
Mar 23, 2021	133.92	135.88	132.33	132.93	132.23	1,851,300
Mar 22, 2021	133.47	135.34	132.24	134.86	134.15	2,805,100
Mar 19, 2021	136.64	136.68	133.18	133.26	132.56	12,545,600
Mar 18, 2021	138.20	139.76	136.68	136.96	136.24	2,707,400
Mar 17, 2021	137.30	138.53	136.06	138.00	137.27	2,593,900
Mar 16, 2021	139.55	139.55	135.82	136.83	136.11	2,427,100
Mar 15, 2021	137.89	139.59	136.56	139.55	138.81	3,192,000
Mar 15, 2021	0.76 Dividend
Mar 12, 2021	140.32	141.00	139.46	140.77	139.27	1,759,500
Mar 11, 2021	139.58	141.37	138.96	139.21	137.73	1,844,900
Mar 10, 2021	136.78	140.35	136.22	139.25	137.77	2,313,700
Mar 09, 2021	139.90	139.90	136.20	136.25	134.80	2,805,000
Mar 08, 2021	138.69	141.05	137.60	139.44	137.95	2,174,500
Mar 05, 2021	136.34	137.92	132.21	137.39	135.93	2,382,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.15(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.17+0.26(+0.36%)

Gold1,802.10-3.30(-0.18%)

Eaton Corporation plc (ETN)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.15(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.17
+0.26(+0.36%)

Gold
1,802.10
-3.30(-0.18%)