U.S. Markets closed

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.73+0.68 (+0.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021156.86157.34155.85156.73156.731,105,800
Jul 22, 2021156.07156.23154.90156.05156.051,313,100
Jul 21, 2021154.96156.64154.75155.63155.631,555,600
Jul 20, 2021150.33154.42149.11154.09154.091,744,900
Jul 19, 2021150.53150.53146.99149.19149.191,872,800
Jul 16, 2021154.81155.25152.61152.74152.741,636,300
Jul 15, 2021152.22154.54152.18153.87153.871,278,200
Jul 14, 2021154.73155.67148.31153.40153.403,902,500
Jul 13, 2021154.60155.31153.77154.04154.041,644,200
Jul 12, 2021152.96155.25152.33155.07155.071,764,600
Jul 09, 2021152.33154.30152.24153.56153.561,479,500
Jul 08, 2021150.00151.80149.52150.57150.571,856,100
Jul 07, 2021149.49152.27149.47152.18152.181,409,400
Jul 06, 2021151.25151.25147.37149.70149.701,633,100
Jul 02, 2021150.01151.45149.39151.40151.401,187,300
Jul 01, 2021149.88150.71149.35150.17150.172,246,300
Jun 30, 2021146.10148.49145.79148.18148.181,597,400
Jun 29, 2021147.35147.98146.43146.49146.491,433,500
Jun 28, 2021146.95146.95144.78146.50146.501,170,600
Jun 25, 2021146.16147.50146.08146.69146.691,469,600
Jun 24, 2021145.28146.08144.29145.65145.651,291,600
Jun 23, 2021143.19145.59142.97144.41144.411,962,400
Jun 22, 2021142.94143.92141.78142.83142.831,487,800
Jun 21, 2021140.47143.60140.41143.04143.041,488,900
Jun 18, 2021140.57141.43139.12139.26139.263,066,900
Jun 17, 2021146.22146.42140.91142.62142.622,517,800
Jun 16, 2021147.74148.67145.70146.37146.371,590,400
Jun 15, 2021146.29147.87145.37147.85147.851,475,900
Jun 14, 2021146.45146.69144.88146.00146.001,318,400
Jun 11, 2021147.01148.12145.62146.63146.63997,900
Jun 10, 2021147.13147.73145.97146.82146.821,648,100
Jun 09, 2021146.88147.31145.83146.41146.41978,300
Jun 08, 2021146.81147.96145.33147.12147.121,327,500
Jun 07, 2021148.85149.05145.86146.85146.851,820,500
Jun 04, 2021146.91148.85146.91148.51148.511,617,000
Jun 03, 2021145.74147.06144.56146.42146.421,277,300
Jun 02, 2021146.20146.89145.41145.97145.971,545,900
Jun 01, 2021146.98147.25145.60146.29146.291,321,000
May 28, 2021145.27145.53144.28145.25145.251,539,500
May 27, 2021144.44145.41144.07144.59144.593,082,300
May 26, 2021143.20143.69142.12142.98142.981,170,400
May 25, 2021143.64144.67142.29142.81142.811,685,300
May 24, 2021144.62144.62142.64143.64143.641,341,000
May 21, 2021144.63145.56142.77143.43143.431,790,900
May 20, 2021143.39143.81141.88143.63143.632,279,000
May 19, 2021142.18143.16140.52142.76142.761,950,500
May 18, 2021147.30147.42144.27144.33144.331,267,400
May 17, 2021147.67148.65146.80147.43147.431,466,800
May 14, 2021146.71148.63146.31148.16148.161,512,700
May 13, 2021142.61146.79142.61145.80145.802,040,100
May 13, 20210.76 Dividend
May 12, 2021145.02146.09143.30143.69142.933,123,300
May 11, 2021146.52146.92144.38145.76144.991,636,300
May 10, 2021148.04149.38147.39147.42146.641,452,600
May 07, 2021145.65148.34144.46147.52146.741,593,300
May 06, 2021145.75146.50144.59146.44145.671,901,000
May 05, 2021145.31146.50143.22145.48144.712,731,300
May 04, 2021143.19145.09141.23144.67143.903,727,600
May 03, 2021144.93145.37143.08144.36143.601,548,600
Apr 30, 2021143.91144.42142.66142.93142.171,489,800
Apr 29, 2021145.91145.95143.60145.02144.251,602,700
Apr 28, 2021144.13145.89143.80144.53143.771,570,100
Apr 27, 2021143.37145.01142.52144.59143.831,874,900
Apr 26, 2021143.33144.55143.07143.37142.611,288,400
Apr 23, 2021141.89143.68141.33142.97142.211,652,400
Apr 22, 2021142.14142.57140.90141.40140.652,295,000
Apr 21, 2021138.53141.59138.20141.51140.761,432,800
Apr 20, 2021140.02140.28137.56138.46137.731,503,700
Apr 19, 2021141.40141.40140.01140.78140.041,259,300
Apr 16, 2021142.46143.09140.41141.15140.401,370,000
Apr 15, 2021140.87141.22139.91140.80140.061,619,900
Apr 14, 2021139.85141.24139.71140.24139.501,552,200
Apr 13, 2021140.50140.77138.35139.80139.061,535,900
Apr 12, 2021140.20141.60140.20141.29140.541,437,800
Apr 09, 2021140.70141.05139.04140.45139.712,430,800
Apr 08, 2021139.98140.56138.78139.90139.161,743,300
Apr 07, 2021140.71141.49139.67140.38139.641,882,500
Apr 06, 2021142.17143.29140.87141.12140.371,393,100
Apr 05, 2021141.39143.24140.43142.36141.612,039,000
Apr 01, 2021139.03139.78137.96139.49138.752,379,400
Mar 31, 2021140.06141.29138.25138.28137.552,338,000
Mar 30, 2021138.58140.18138.46139.66138.922,058,500
Mar 29, 2021138.00139.60137.76138.55137.822,399,500
Mar 26, 2021136.97138.86136.31138.69137.961,988,100
Mar 25, 2021133.73136.46131.86135.82135.101,511,700
Mar 24, 2021134.01136.19133.85134.45133.742,195,600
Mar 23, 2021133.92135.88132.33132.93132.231,851,300
Mar 22, 2021133.47135.34132.24134.86134.152,805,100
Mar 19, 2021136.64136.68133.18133.26132.5612,545,600
Mar 18, 2021138.20139.76136.68136.96136.242,707,400
Mar 17, 2021137.30138.53136.06138.00137.272,593,900
Mar 16, 2021139.55139.55135.82136.83136.112,427,100
Mar 15, 2021137.89139.59136.56139.55138.813,192,000
Mar 15, 20210.76 Dividend
Mar 12, 2021140.32141.00139.46140.77139.271,759,500
Mar 11, 2021139.58141.37138.96139.21137.731,844,900
Mar 10, 2021136.78140.35136.22139.25137.772,313,700
Mar 09, 2021139.90139.90136.20136.25134.802,805,000
Mar 08, 2021138.69141.05137.60139.44137.952,174,500
Mar 05, 2021136.34137.92132.21137.39135.932,382,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...