ETN - Eaton Corporation plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201982.9283.3181.8582.2782.272,638,372
Jun 21, 201982.8683.7482.2383.2283.224,828,400
Jun 20, 201981.4082.9281.1882.6482.644,201,200
Jun 19, 201979.7780.2379.4079.9579.952,498,600
Jun 18, 201978.1279.7678.0879.4779.471,732,100
Jun 17, 201978.2078.4777.4677.6477.641,315,700
Jun 14, 201978.7679.0877.7478.3778.371,380,700
Jun 13, 201979.2779.4078.6379.2979.291,487,100
Jun 12, 201979.1179.2678.3478.6778.671,328,200
Jun 11, 201980.0080.5679.0379.2179.211,724,900
Jun 10, 201979.5480.1279.1179.3279.321,424,000
Jun 07, 201978.9179.4078.7179.0879.081,739,400
Jun 06, 201978.6478.7877.5978.3078.301,626,300
Jun 05, 201978.4778.7177.5578.2278.221,747,500
Jun 04, 201976.2778.0476.0677.7777.772,419,000
Jun 03, 201974.5776.0174.4275.3875.382,132,100
May 31, 201974.8774.8774.2974.4974.491,840,100
May 30, 201975.7176.3275.5475.8575.851,265,700
May 29, 201975.7576.3575.2175.5975.592,337,900
May 28, 201977.3677.5676.1276.1976.191,958,100
May 24, 201977.6577.8577.0377.3977.391,661,500
May 23, 201978.0378.0676.7177.0377.032,020,000
May 22, 201979.5279.8178.8678.9378.931,915,400
May 21, 201978.9780.1578.9179.9279.922,048,100
May 20, 201978.1278.8277.9278.4278.421,332,800
May 17, 201979.1179.9078.6378.7578.751,607,800
May 16, 201979.7480.3179.5180.0180.011,419,900
May 15, 201978.6679.8678.4279.5479.541,315,300
May 14, 201978.8879.6578.7079.1579.151,853,500
May 13, 201979.6379.9578.2278.5078.502,729,600
May 10, 201980.7781.8379.4381.4981.491,833,200
May 09, 201980.1681.0979.8380.9680.961,957,800
May 08, 201980.8881.6980.7680.9680.962,822,500
May 07, 201980.9481.2480.4281.0381.032,654,600
May 06, 201981.5382.3080.7682.0482.041,828,500
May 03, 201981.8282.8281.7982.8082.801,982,200
May 02, 201981.1782.0580.7781.4281.423,072,200
May 02, 20190.71 Dividend
May 01, 201983.2784.2081.8381.9181.203,525,600
Apr 30, 201982.4983.5280.6882.8282.104,759,300
Apr 29, 201984.2084.4783.5683.9983.262,426,500
Apr 26, 201983.9684.0283.0783.7783.042,454,800
Apr 25, 201984.4884.7783.6483.8083.071,599,000
Apr 24, 201985.4485.8785.2185.3484.601,569,500
Apr 23, 201984.8086.0884.7385.5984.852,058,900
Apr 22, 201984.6885.0784.4584.9484.201,222,900
Apr 18, 201984.9385.4984.7585.2184.471,637,700
Apr 17, 201984.7385.2584.1484.4383.701,685,100
Apr 16, 201984.0084.2483.5684.1583.421,822,000
Apr 15, 201983.8884.0083.2783.6182.89876,500
Apr 12, 201983.5983.9083.0883.8883.151,510,400
Apr 11, 201982.7483.1882.5082.9882.261,349,700
Apr 10, 201982.4482.7581.9882.4281.711,407,800
Apr 09, 201983.2383.2382.2382.3581.641,984,000
Apr 08, 201983.0083.6982.5283.6882.951,417,900
Apr 05, 201983.2983.6883.1083.2582.531,542,900
Apr 04, 201982.2483.2482.2483.1882.461,917,400
Apr 03, 201983.1583.6782.4782.8782.152,080,300
Apr 02, 201982.4982.9482.1382.6481.921,699,200
Apr 01, 201981.5682.3981.2682.2481.532,124,600
Mar 29, 201980.6580.6780.2580.5679.862,173,100
Mar 28, 201979.8580.3579.2479.8679.171,767,000
Mar 27, 201979.5480.0678.9579.3778.682,136,200
Mar 26, 201979.7579.9279.0879.5278.832,062,400
Mar 25, 201979.0079.5778.6278.9678.282,801,500
Mar 22, 201981.5181.7178.8679.0278.343,797,700
Mar 21, 201980.8182.3080.7882.0181.301,891,200
Mar 20, 201982.1582.1580.8881.2380.533,261,900
Mar 19, 201982.5982.8481.8382.2281.512,232,100
Mar 18, 201980.8282.2580.7582.1081.392,971,400
Mar 15, 201980.9481.4280.4380.5879.884,940,000
Mar 14, 201980.4381.2079.9380.9980.292,476,700
Mar 13, 201980.7181.1980.2880.5979.892,225,100
Mar 12, 201981.0981.1080.1480.3679.663,430,100
Mar 11, 201979.2080.3779.1580.3179.612,394,200
Mar 08, 201978.8679.7078.7679.3878.692,249,600
Mar 07, 201980.1280.1278.7479.9379.242,853,500
Mar 07, 20190.71 Dividend
Mar 06, 201980.7381.3480.5480.9579.543,900,100
Mar 05, 201981.1581.4480.6880.8079.403,225,500
Mar 04, 201981.2782.0880.2081.3079.894,052,900
Mar 01, 201981.2581.3679.0480.2378.844,037,800
Feb 28, 201980.6680.6979.7079.7778.382,560,100
Feb 27, 201980.3880.6879.7080.6479.242,082,700
Feb 26, 201980.5481.2080.4580.4979.091,560,200
Feb 25, 201981.5181.5180.7180.9279.512,233,700
Feb 22, 201980.0080.8779.7580.7979.392,584,200
Feb 21, 201979.6279.8179.1479.6978.311,935,200
Feb 20, 201978.9779.7878.7779.7278.342,320,500
Feb 19, 201978.3179.0278.0578.8077.432,001,100
Feb 15, 201977.9778.8177.7878.7377.362,233,300
Feb 14, 201977.1477.8476.6877.2075.861,898,600
Feb 13, 201977.0777.8376.8677.6776.322,120,400
Feb 12, 201976.1576.8576.0576.6775.342,658,200
Feb 11, 201975.8975.9875.3375.6374.321,785,400
Feb 08, 201975.8676.0975.1275.8374.511,903,400
Feb 07, 201976.6377.1375.7076.3675.032,465,900
Feb 06, 201976.4477.4676.4476.9475.602,475,000
Feb 05, 201977.1177.2176.5077.1575.812,497,000
Feb 04, 201976.7377.1576.0177.1075.762,862,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...