Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

163.03

+1.07

(+0.66%)

As of 01:33PM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	161.20	163.76	160.72	163.03	163.03	783,563
Feb 02, 2023	164.32	164.76	161.06	161.96	161.96	2,637,900
Feb 01, 2023	161.70	164.73	160.89	163.34	163.34	1,757,800
Jan 31, 2023	161.81	162.48	159.08	162.21	162.21	2,146,900
Jan 30, 2023	161.01	162.60	160.63	160.87	160.87	1,157,700
Jan 27, 2023	160.50	163.36	160.12	162.24	162.24	1,283,700
Jan 26, 2023	160.49	161.56	158.45	160.90	160.90	1,363,100
Jan 25, 2023	160.13	160.13	156.08	159.14	159.14	1,341,100
Jan 24, 2023	159.26	162.52	156.60	161.69	161.69	1,589,900
Jan 23, 2023	155.82	159.32	154.95	158.92	158.92	1,513,800
Jan 20, 2023	152.53	155.60	150.86	155.51	155.51	1,947,800
Jan 19, 2023	156.37	156.92	151.58	151.86	151.86	3,001,900
Jan 18, 2023	162.88	163.22	157.31	157.53	157.53	1,737,000
Jan 17, 2023	164.37	164.82	162.07	162.41	162.41	1,823,300
Jan 13, 2023	163.95	165.11	163.18	164.45	164.45	1,589,900
Jan 12, 2023	165.64	166.50	164.30	164.71	164.71	1,656,100
Jan 11, 2023	160.89	164.18	160.46	164.09	164.09	1,557,400
Jan 10, 2023	160.98	162.07	160.03	160.41	160.41	1,709,300
Jan 09, 2023	161.50	164.27	160.60	160.88	160.88	1,235,900
Jan 06, 2023	159.04	162.23	157.76	161.10	161.10	1,732,500
Jan 05, 2023	157.90	158.80	156.24	157.20	157.20	1,494,700
Jan 04, 2023	159.37	159.55	156.75	158.82	158.82	1,396,400
Jan 03, 2023	158.08	158.94	155.94	157.75	157.75	1,185,400
Dec 30, 2022	156.94	157.45	155.62	156.95	156.95	826,800
Dec 29, 2022	157.06	158.17	156.61	157.35	157.35	874,800
Dec 28, 2022	157.60	158.16	155.51	155.75	155.75	724,700
Dec 27, 2022	157.40	158.28	156.43	157.34	157.34	1,337,600
Dec 23, 2022	155.66	157.01	155.22	156.80	156.80	908,000
Dec 22, 2022	156.96	157.21	153.63	156.11	156.11	1,124,900
Dec 21, 2022	157.27	158.44	156.70	158.12	158.12	1,331,100
Dec 20, 2022	154.56	156.33	153.78	155.91	155.91	1,441,200
Dec 19, 2022	154.65	156.66	154.05	154.50	154.50	1,466,000
Dec 16, 2022	153.48	155.08	151.59	154.50	154.50	3,378,400
Dec 15, 2022	158.93	159.42	154.84	155.38	155.38	1,892,400
Dec 14, 2022	163.63	164.55	160.73	161.36	161.36	1,616,100
Dec 13, 2022	165.00	165.33	161.74	163.64	163.64	2,038,900
Dec 12, 2022	158.40	161.00	157.87	160.83	160.83	1,518,000
Dec 09, 2022	159.03	159.43	157.41	158.28	158.28	1,069,000
Dec 08, 2022	157.89	158.86	157.28	158.75	158.75	1,323,200
Dec 07, 2022	157.09	158.42	156.59	157.27	157.27	1,798,000
Dec 06, 2022	159.60	160.15	156.33	157.81	157.81	1,567,700
Dec 05, 2022	161.20	161.78	159.73	160.36	160.36	1,313,000
Dec 02, 2022	161.06	163.57	159.07	163.31	163.31	1,861,700
Dec 01, 2022	163.90	164.92	161.11	163.36	163.36	1,486,900
Nov 30, 2022	161.71	163.71	159.06	163.45	163.45	2,788,400
Nov 29, 2022	162.07	162.98	161.12	162.15	162.15	1,073,400
Nov 28, 2022	164.69	165.75	161.88	162.55	162.55	1,723,100
Nov 25, 2022	166.41	167.22	165.78	166.11	166.11	628,900
Nov 23, 2022	167.00	167.51	164.99	165.36	165.36	1,401,600
Nov 22, 2022	165.25	166.83	164.72	166.48	166.48	1,568,900
Nov 21, 2022	164.84	165.94	164.05	164.55	164.55	1,227,100
Nov 18, 2022	164.27	165.12	162.48	165.01	165.01	1,870,100
Nov 17, 2022	160.13	162.89	159.09	162.63	162.63	1,523,300
Nov 16, 2022	161.86	162.78	160.29	161.74	161.74	1,498,500
Nov 15, 2022	163.57	163.65	160.96	162.39	162.39	1,485,400
Nov 14, 2022	161.00	164.23	160.51	161.65	161.65	1,938,400
Nov 11, 2022	162.69	163.52	160.85	161.60	161.60	2,361,300
Nov 10, 2022	160.58	162.55	159.50	162.13	162.13	2,386,300
Nov 09, 2022	156.32	158.63	155.88	156.30	156.30	1,485,500
Nov 08, 2022	159.00	159.98	157.08	158.19	158.19	1,604,100
Nov 07, 2022	158.59	159.87	157.10	158.40	158.40	2,339,700
Nov 04, 2022	159.13	159.96	155.38	158.69	158.69	2,915,600
Nov 03, 2022	149.04	157.12	148.97	154.59	154.59	3,720,700
Nov 02, 2022	152.00	156.73	150.47	150.61	150.61	2,908,100
Nov 01, 2022	151.96	152.92	146.76	151.64	151.64	3,128,500
Oct 31, 2022	149.00	151.63	148.79	150.07	150.07	2,773,200
Oct 28, 2022	147.07	151.03	146.68	150.28	150.28	2,885,100
Oct 27, 2022	146.74	147.89	146.23	146.69	146.69	2,015,100
Oct 26, 2022	147.10	147.86	144.61	145.52	145.52	2,057,500
Oct 25, 2022	140.82	146.14	140.82	146.05	146.05	2,782,400
Oct 24, 2022	141.00	142.54	139.65	141.57	141.57	1,358,500
Oct 21, 2022	135.69	139.56	134.81	139.33	139.33	2,346,200
Oct 20, 2022	139.04	139.80	134.84	135.26	135.26	2,079,300
Oct 19, 2022	139.83	140.98	138.25	139.00	139.00	1,845,100
Oct 18, 2022	141.93	142.57	138.69	140.64	140.64	2,003,500
Oct 17, 2022	136.34	139.08	136.34	138.22	138.22	1,510,100
Oct 14, 2022	139.10	140.23	133.89	134.31	134.31	1,863,500
Oct 13, 2022	132.75	139.58	132.01	138.10	138.10	2,423,400
Oct 12, 2022	136.54	136.96	135.28	135.45	135.45	2,073,400
Oct 11, 2022	135.06	138.16	134.27	136.42	136.42	1,566,200
Oct 10, 2022	137.78	137.78	134.82	136.38	136.38	1,860,700
Oct 07, 2022	140.43	140.64	135.82	136.83	136.83	1,884,600
Oct 06, 2022	143.99	144.44	141.53	142.45	142.45	2,381,100
Oct 05, 2022	142.12	145.76	141.88	144.50	144.50	2,255,400
Oct 04, 2022	140.79	143.61	140.65	143.48	143.48	1,996,300
Oct 03, 2022	134.48	139.42	133.88	137.79	137.79	1,903,900
Sep 30, 2022	134.17	136.27	132.53	133.36	133.36	2,739,800
Sep 29, 2022	132.29	134.31	131.21	134.15	134.15	2,711,000
Sep 28, 2022	132.39	134.59	131.34	133.91	133.91	2,346,100
Sep 27, 2022	135.01	135.41	129.85	131.30	131.30	2,236,800
Sep 26, 2022	133.89	135.46	132.39	133.53	133.53	1,674,200
Sep 23, 2022	133.85	134.60	132.26	134.14	134.14	1,726,400
Sep 22, 2022	136.93	137.76	134.53	135.13	135.13	1,871,600
Sep 21, 2022	140.61	142.01	137.79	137.83	137.83	1,112,700
Sep 20, 2022	138.87	139.97	137.62	139.18	139.18	1,621,600
Sep 19, 2022	137.12	140.48	137.12	140.22	140.22	1,372,700
Sep 16, 2022	139.72	139.85	136.59	138.27	138.27	3,415,700
Sep 15, 2022	142.75	145.01	140.96	141.11	141.11	1,759,700
Sep 14, 2022	143.37	143.68	141.43	143.10	143.10	1,461,800
Sep 13, 2022	144.14	145.48	141.82	142.51	142.51	1,297,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,139.45-40.31(-0.96%)

Dow 3033,893.93-160.01(-0.47%)

Nasdaq12,046.24-154.58(-1.27%)

Russell 20001,989.42-11.80(-0.59%)

Crude Oil73.85-2.03(-2.68%)

Gold1,877.50-53.30(-2.76%)

Eaton Corporation plc (ETN)

S&P 500
4,139.45
-40.31(-0.96%)

Dow 30
33,893.93
-160.01(-0.47%)

Nasdaq
12,046.24
-154.58(-1.27%)

Russell 2000
1,989.42
-11.80(-0.59%)

Crude Oil
73.85
-2.03(-2.68%)

Gold
1,877.50
-53.30(-2.76%)