Advertisement
Advertisement
U.S. Markets close in 2 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD
163.03+1.07 (+0.66%)
As of 01:33PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023161.20163.76160.72163.03163.03783,563
Feb 02, 2023164.32164.76161.06161.96161.962,637,900
Feb 01, 2023161.70164.73160.89163.34163.341,757,800
Jan 31, 2023161.81162.48159.08162.21162.212,146,900
Jan 30, 2023161.01162.60160.63160.87160.871,157,700
Jan 27, 2023160.50163.36160.12162.24162.241,283,700
Jan 26, 2023160.49161.56158.45160.90160.901,363,100
Jan 25, 2023160.13160.13156.08159.14159.141,341,100
Jan 24, 2023159.26162.52156.60161.69161.691,589,900
Jan 23, 2023155.82159.32154.95158.92158.921,513,800
Jan 20, 2023152.53155.60150.86155.51155.511,947,800
Jan 19, 2023156.37156.92151.58151.86151.863,001,900
Jan 18, 2023162.88163.22157.31157.53157.531,737,000
Jan 17, 2023164.37164.82162.07162.41162.411,823,300
Jan 13, 2023163.95165.11163.18164.45164.451,589,900
Jan 12, 2023165.64166.50164.30164.71164.711,656,100
Jan 11, 2023160.89164.18160.46164.09164.091,557,400
Jan 10, 2023160.98162.07160.03160.41160.411,709,300
Jan 09, 2023161.50164.27160.60160.88160.881,235,900
Jan 06, 2023159.04162.23157.76161.10161.101,732,500
Jan 05, 2023157.90158.80156.24157.20157.201,494,700
Jan 04, 2023159.37159.55156.75158.82158.821,396,400
Jan 03, 2023158.08158.94155.94157.75157.751,185,400
Dec 30, 2022156.94157.45155.62156.95156.95826,800
Dec 29, 2022157.06158.17156.61157.35157.35874,800
Dec 28, 2022157.60158.16155.51155.75155.75724,700
Dec 27, 2022157.40158.28156.43157.34157.341,337,600
Dec 23, 2022155.66157.01155.22156.80156.80908,000
Dec 22, 2022156.96157.21153.63156.11156.111,124,900
Dec 21, 2022157.27158.44156.70158.12158.121,331,100
Dec 20, 2022154.56156.33153.78155.91155.911,441,200
Dec 19, 2022154.65156.66154.05154.50154.501,466,000
Dec 16, 2022153.48155.08151.59154.50154.503,378,400
Dec 15, 2022158.93159.42154.84155.38155.381,892,400
Dec 14, 2022163.63164.55160.73161.36161.361,616,100
Dec 13, 2022165.00165.33161.74163.64163.642,038,900
Dec 12, 2022158.40161.00157.87160.83160.831,518,000
Dec 09, 2022159.03159.43157.41158.28158.281,069,000
Dec 08, 2022157.89158.86157.28158.75158.751,323,200
Dec 07, 2022157.09158.42156.59157.27157.271,798,000
Dec 06, 2022159.60160.15156.33157.81157.811,567,700
Dec 05, 2022161.20161.78159.73160.36160.361,313,000
Dec 02, 2022161.06163.57159.07163.31163.311,861,700
Dec 01, 2022163.90164.92161.11163.36163.361,486,900
Nov 30, 2022161.71163.71159.06163.45163.452,788,400
Nov 29, 2022162.07162.98161.12162.15162.151,073,400
Nov 28, 2022164.69165.75161.88162.55162.551,723,100
Nov 25, 2022166.41167.22165.78166.11166.11628,900
Nov 23, 2022167.00167.51164.99165.36165.361,401,600
Nov 22, 2022165.25166.83164.72166.48166.481,568,900
Nov 21, 2022164.84165.94164.05164.55164.551,227,100
Nov 18, 2022164.27165.12162.48165.01165.011,870,100
Nov 17, 2022160.13162.89159.09162.63162.631,523,300
Nov 16, 2022161.86162.78160.29161.74161.741,498,500
Nov 15, 2022163.57163.65160.96162.39162.391,485,400
Nov 14, 2022161.00164.23160.51161.65161.651,938,400
Nov 11, 2022162.69163.52160.85161.60161.602,361,300
Nov 10, 2022160.58162.55159.50162.13162.132,386,300
Nov 09, 2022156.32158.63155.88156.30156.301,485,500
Nov 08, 2022159.00159.98157.08158.19158.191,604,100
Nov 07, 2022158.59159.87157.10158.40158.402,339,700
Nov 04, 2022159.13159.96155.38158.69158.692,915,600
Nov 03, 2022149.04157.12148.97154.59154.593,720,700
Nov 02, 2022152.00156.73150.47150.61150.612,908,100
Nov 01, 2022151.96152.92146.76151.64151.643,128,500
Oct 31, 2022149.00151.63148.79150.07150.072,773,200
Oct 28, 2022147.07151.03146.68150.28150.282,885,100
Oct 27, 2022146.74147.89146.23146.69146.692,015,100
Oct 26, 2022147.10147.86144.61145.52145.522,057,500
Oct 25, 2022140.82146.14140.82146.05146.052,782,400
Oct 24, 2022141.00142.54139.65141.57141.571,358,500
Oct 21, 2022135.69139.56134.81139.33139.332,346,200
Oct 20, 2022139.04139.80134.84135.26135.262,079,300
Oct 19, 2022139.83140.98138.25139.00139.001,845,100
Oct 18, 2022141.93142.57138.69140.64140.642,003,500
Oct 17, 2022136.34139.08136.34138.22138.221,510,100
Oct 14, 2022139.10140.23133.89134.31134.311,863,500
Oct 13, 2022132.75139.58132.01138.10138.102,423,400
Oct 12, 2022136.54136.96135.28135.45135.452,073,400
Oct 11, 2022135.06138.16134.27136.42136.421,566,200
Oct 10, 2022137.78137.78134.82136.38136.381,860,700
Oct 07, 2022140.43140.64135.82136.83136.831,884,600
Oct 06, 2022143.99144.44141.53142.45142.452,381,100
Oct 05, 2022142.12145.76141.88144.50144.502,255,400
Oct 04, 2022140.79143.61140.65143.48143.481,996,300
Oct 03, 2022134.48139.42133.88137.79137.791,903,900
Sep 30, 2022134.17136.27132.53133.36133.362,739,800
Sep 29, 2022132.29134.31131.21134.15134.152,711,000
Sep 28, 2022132.39134.59131.34133.91133.912,346,100
Sep 27, 2022135.01135.41129.85131.30131.302,236,800
Sep 26, 2022133.89135.46132.39133.53133.531,674,200
Sep 23, 2022133.85134.60132.26134.14134.141,726,400
Sep 22, 2022136.93137.76134.53135.13135.131,871,600
Sep 21, 2022140.61142.01137.79137.83137.831,112,700
Sep 20, 2022138.87139.97137.62139.18139.181,621,600
Sep 19, 2022137.12140.48137.12140.22140.221,372,700
Sep 16, 2022139.72139.85136.59138.27138.273,415,700
Sep 15, 2022142.75145.01140.96141.11141.111,759,700
Sep 14, 2022143.37143.68141.43143.10143.101,461,800
Sep 13, 2022144.14145.48141.82142.51142.511,297,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement