Mail

ETN - Eaton Corporation plc

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	77.89	77.89	77.09	77.44	77.44	109,326
Aug 22, 2019	78.98	79.08	77.73	78.37	78.37	1,631,500
Aug 21, 2019	79.26	79.30	78.26	78.65	78.65	1,483,000
Aug 20, 2019	79.00	79.00	77.98	78.16	78.16	1,610,000
Aug 19, 2019	78.91	79.36	78.44	79.14	79.14	2,158,600
Aug 16, 2019	76.37	77.68	76.30	77.32	77.32	1,655,200
Aug 15, 2019	75.28	76.07	74.86	75.91	75.91	2,479,600
Aug 14, 2019	77.60	77.94	74.95	75.19	75.19	5,155,700
Aug 13, 2019	78.02	80.37	77.62	79.41	79.41	2,343,500
Aug 12, 2019	78.55	78.84	77.77	77.95	77.95	2,131,200
Aug 09, 2019	79.30	79.71	78.26	79.03	79.03	2,388,300
Aug 08, 2019	78.71	80.02	78.71	79.76	79.76	1,879,000
Aug 07, 2019	77.72	78.46	76.33	78.09	78.09	3,220,400
Aug 06, 2019	78.28	79.08	77.10	78.89	78.89	2,404,300
Aug 05, 2019	77.91	78.03	76.46	76.83	76.83	3,098,500
Aug 02, 2019	79.57	80.03	78.98	79.30	79.30	2,683,500
Aug 01, 2019	81.23	82.84	79.68	79.97	79.97	3,125,000
Aug 01, 2019	0.71 Dividend
Jul 31, 2019	83.08	83.38	81.33	82.19	81.48	4,566,400
Jul 30, 2019	80.59	83.94	79.74	83.12	82.40	3,136,800
Jul 29, 2019	81.45	81.65	80.67	81.07	80.37	2,472,500
Jul 26, 2019	81.62	82.10	81.13	81.57	80.87	1,783,700
Jul 25, 2019	82.56	82.76	81.57	81.98	81.27	2,180,300
Jul 24, 2019	81.23	82.86	80.91	82.73	82.02	2,009,900
Jul 23, 2019	80.13	81.87	79.65	81.81	81.10	2,702,600
Jul 22, 2019	80.04	80.48	79.46	79.56	78.87	1,699,500
Jul 19, 2019	79.63	80.48	79.38	79.86	79.17	2,380,400
Jul 18, 2019	79.27	79.43	78.70	79.06	78.38	2,721,600
Jul 17, 2019	81.05	81.14	79.32	79.35	78.66	1,705,900
Jul 16, 2019	80.61	81.41	80.20	81.15	80.45	2,163,100
Jul 15, 2019	81.22	81.41	80.32	80.69	79.99	1,988,400
Jul 12, 2019	79.62	81.55	79.30	81.21	80.51	2,058,500
Jul 11, 2019	79.29	79.34	78.24	79.15	78.47	2,869,200
Jul 10, 2019	80.59	81.06	78.98	79.04	78.36	2,177,500
Jul 09, 2019	80.60	80.83	79.91	80.25	79.56	3,711,800
Jul 08, 2019	81.22	82.22	80.86	81.26	80.56	1,339,000
Jul 05, 2019	81.66	81.84	80.48	81.81	81.10	1,322,700
Jul 03, 2019	81.75	82.37	81.33	82.32	81.61	1,082,000
Jul 02, 2019	82.88	82.88	80.99	81.74	81.03	2,848,200
Jul 01, 2019	84.55	84.70	82.90	83.18	82.46	2,299,900
Jun 28, 2019	82.87	83.48	82.72	83.28	82.56	3,083,500
Jun 27, 2019	82.83	83.39	81.94	82.72	82.01	2,214,700
Jun 26, 2019	82.35	82.89	82.16	82.63	81.92	1,859,200
Jun 25, 2019	82.37	82.67	81.94	82.08	81.37	3,184,200
Jun 24, 2019	82.92	83.31	81.85	82.27	81.56	2,754,800
Jun 21, 2019	82.86	83.74	82.23	83.22	82.50	4,828,400
Jun 20, 2019	81.40	82.92	81.18	82.64	81.93	4,201,200
Jun 19, 2019	79.77	80.23	79.40	79.95	79.26	2,498,600
Jun 18, 2019	78.12	79.76	78.08	79.47	78.78	1,732,100
Jun 17, 2019	78.20	78.47	77.46	77.64	76.97	1,315,700
Jun 14, 2019	78.76	79.08	77.74	78.37	77.69	1,380,700
Jun 13, 2019	79.27	79.40	78.63	79.29	78.61	1,487,100
Jun 12, 2019	79.11	79.26	78.34	78.67	77.99	1,328,200
Jun 11, 2019	80.00	80.56	79.03	79.21	78.53	1,724,900
Jun 10, 2019	79.54	80.12	79.11	79.32	78.63	1,424,000
Jun 07, 2019	78.91	79.40	78.71	79.08	78.40	1,739,400
Jun 06, 2019	78.64	78.78	77.59	78.30	77.62	1,626,300
Jun 05, 2019	78.47	78.71	77.55	78.22	77.54	1,747,500
Jun 04, 2019	76.27	78.04	76.06	77.77	77.10	2,419,000
Jun 03, 2019	74.57	76.01	74.42	75.38	74.73	2,132,100
May 31, 2019	74.87	74.87	74.29	74.49	73.85	1,840,100
May 30, 2019	75.71	76.32	75.54	75.85	75.19	1,265,700
May 29, 2019	75.75	76.35	75.21	75.59	74.94	2,337,900
May 28, 2019	77.36	77.56	76.12	76.19	75.53	1,958,100
May 24, 2019	77.65	77.85	77.03	77.39	76.72	1,661,500
May 23, 2019	78.03	78.06	76.71	77.03	76.36	2,020,000
May 22, 2019	79.52	79.81	78.86	78.93	78.25	1,915,400
May 21, 2019	78.97	80.15	78.91	79.92	79.23	2,048,100
May 20, 2019	78.12	78.82	77.92	78.42	77.74	1,332,800
May 17, 2019	79.11	79.90	78.63	78.75	78.07	1,607,800
May 16, 2019	79.74	80.31	79.51	80.01	79.32	1,419,900
May 15, 2019	78.66	79.86	78.42	79.54	78.85	1,315,300
May 14, 2019	78.88	79.65	78.70	79.15	78.47	1,853,500
May 13, 2019	79.63	79.95	78.22	78.50	77.82	2,729,600
May 10, 2019	80.77	81.83	79.43	81.49	80.79	1,833,200
May 09, 2019	80.16	81.09	79.83	80.96	80.26	1,957,800
May 08, 2019	80.88	81.69	80.76	80.96	80.26	2,822,500
May 07, 2019	80.94	81.24	80.42	81.03	80.33	2,654,600
May 06, 2019	81.53	82.30	80.76	82.04	81.33	1,828,500
May 03, 2019	81.82	82.82	81.79	82.80	82.08	1,982,200
May 02, 2019	81.17	82.05	80.77	81.42	80.72	3,072,200
May 02, 2019	0.71 Dividend
May 01, 2019	83.27	84.20	81.83	81.91	80.50	3,525,600
Apr 30, 2019	82.49	83.52	80.68	82.82	81.39	4,759,300
Apr 29, 2019	84.20	84.47	83.56	83.99	82.54	2,426,500
Apr 26, 2019	83.96	84.02	83.07	83.77	82.33	2,454,800
Apr 25, 2019	84.48	84.77	83.64	83.80	82.36	1,599,000
Apr 24, 2019	85.44	85.87	85.21	85.34	83.87	1,569,500
Apr 23, 2019	84.80	86.08	84.73	85.59	84.12	2,058,900
Apr 22, 2019	84.68	85.07	84.45	84.94	83.48	1,222,900
Apr 18, 2019	84.93	85.49	84.75	85.21	83.74	1,637,700
Apr 17, 2019	84.73	85.25	84.14	84.43	82.98	1,685,100
Apr 16, 2019	84.00	84.24	83.56	84.15	82.70	1,822,000
Apr 15, 2019	83.88	84.00	83.27	83.61	82.17	876,500
Apr 12, 2019	83.59	83.90	83.08	83.88	82.43	1,510,400
Apr 11, 2019	82.74	83.18	82.50	82.98	81.55	1,349,700
Apr 10, 2019	82.44	82.75	81.98	82.42	81.00	1,407,800
Apr 09, 2019	83.23	83.23	82.23	82.35	80.93	1,984,000
Apr 08, 2019	83.00	83.69	82.52	83.68	82.24	1,417,900
Apr 05, 2019	83.29	83.68	83.10	83.25	81.82	1,542,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...