ETN - Eaton Corporation plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201977.8977.8977.0977.4477.44109,326
Aug 22, 201978.9879.0877.7378.3778.371,631,500
Aug 21, 201979.2679.3078.2678.6578.651,483,000
Aug 20, 201979.0079.0077.9878.1678.161,610,000
Aug 19, 201978.9179.3678.4479.1479.142,158,600
Aug 16, 201976.3777.6876.3077.3277.321,655,200
Aug 15, 201975.2876.0774.8675.9175.912,479,600
Aug 14, 201977.6077.9474.9575.1975.195,155,700
Aug 13, 201978.0280.3777.6279.4179.412,343,500
Aug 12, 201978.5578.8477.7777.9577.952,131,200
Aug 09, 201979.3079.7178.2679.0379.032,388,300
Aug 08, 201978.7180.0278.7179.7679.761,879,000
Aug 07, 201977.7278.4676.3378.0978.093,220,400
Aug 06, 201978.2879.0877.1078.8978.892,404,300
Aug 05, 201977.9178.0376.4676.8376.833,098,500
Aug 02, 201979.5780.0378.9879.3079.302,683,500
Aug 01, 201981.2382.8479.6879.9779.973,125,000
Aug 01, 20190.71 Dividend
Jul 31, 201983.0883.3881.3382.1981.484,566,400
Jul 30, 201980.5983.9479.7483.1282.403,136,800
Jul 29, 201981.4581.6580.6781.0780.372,472,500
Jul 26, 201981.6282.1081.1381.5780.871,783,700
Jul 25, 201982.5682.7681.5781.9881.272,180,300
Jul 24, 201981.2382.8680.9182.7382.022,009,900
Jul 23, 201980.1381.8779.6581.8181.102,702,600
Jul 22, 201980.0480.4879.4679.5678.871,699,500
Jul 19, 201979.6380.4879.3879.8679.172,380,400
Jul 18, 201979.2779.4378.7079.0678.382,721,600
Jul 17, 201981.0581.1479.3279.3578.661,705,900
Jul 16, 201980.6181.4180.2081.1580.452,163,100
Jul 15, 201981.2281.4180.3280.6979.991,988,400
Jul 12, 201979.6281.5579.3081.2180.512,058,500
Jul 11, 201979.2979.3478.2479.1578.472,869,200
Jul 10, 201980.5981.0678.9879.0478.362,177,500
Jul 09, 201980.6080.8379.9180.2579.563,711,800
Jul 08, 201981.2282.2280.8681.2680.561,339,000
Jul 05, 201981.6681.8480.4881.8181.101,322,700
Jul 03, 201981.7582.3781.3382.3281.611,082,000
Jul 02, 201982.8882.8880.9981.7481.032,848,200
Jul 01, 201984.5584.7082.9083.1882.462,299,900
Jun 28, 201982.8783.4882.7283.2882.563,083,500
Jun 27, 201982.8383.3981.9482.7282.012,214,700
Jun 26, 201982.3582.8982.1682.6381.921,859,200
Jun 25, 201982.3782.6781.9482.0881.373,184,200
Jun 24, 201982.9283.3181.8582.2781.562,754,800
Jun 21, 201982.8683.7482.2383.2282.504,828,400
Jun 20, 201981.4082.9281.1882.6481.934,201,200
Jun 19, 201979.7780.2379.4079.9579.262,498,600
Jun 18, 201978.1279.7678.0879.4778.781,732,100
Jun 17, 201978.2078.4777.4677.6476.971,315,700
Jun 14, 201978.7679.0877.7478.3777.691,380,700
Jun 13, 201979.2779.4078.6379.2978.611,487,100
Jun 12, 201979.1179.2678.3478.6777.991,328,200
Jun 11, 201980.0080.5679.0379.2178.531,724,900
Jun 10, 201979.5480.1279.1179.3278.631,424,000
Jun 07, 201978.9179.4078.7179.0878.401,739,400
Jun 06, 201978.6478.7877.5978.3077.621,626,300
Jun 05, 201978.4778.7177.5578.2277.541,747,500
Jun 04, 201976.2778.0476.0677.7777.102,419,000
Jun 03, 201974.5776.0174.4275.3874.732,132,100
May 31, 201974.8774.8774.2974.4973.851,840,100
May 30, 201975.7176.3275.5475.8575.191,265,700
May 29, 201975.7576.3575.2175.5974.942,337,900
May 28, 201977.3677.5676.1276.1975.531,958,100
May 24, 201977.6577.8577.0377.3976.721,661,500
May 23, 201978.0378.0676.7177.0376.362,020,000
May 22, 201979.5279.8178.8678.9378.251,915,400
May 21, 201978.9780.1578.9179.9279.232,048,100
May 20, 201978.1278.8277.9278.4277.741,332,800
May 17, 201979.1179.9078.6378.7578.071,607,800
May 16, 201979.7480.3179.5180.0179.321,419,900
May 15, 201978.6679.8678.4279.5478.851,315,300
May 14, 201978.8879.6578.7079.1578.471,853,500
May 13, 201979.6379.9578.2278.5077.822,729,600
May 10, 201980.7781.8379.4381.4980.791,833,200
May 09, 201980.1681.0979.8380.9680.261,957,800
May 08, 201980.8881.6980.7680.9680.262,822,500
May 07, 201980.9481.2480.4281.0380.332,654,600
May 06, 201981.5382.3080.7682.0481.331,828,500
May 03, 201981.8282.8281.7982.8082.081,982,200
May 02, 201981.1782.0580.7781.4280.723,072,200
May 02, 20190.71 Dividend
May 01, 201983.2784.2081.8381.9180.503,525,600
Apr 30, 201982.4983.5280.6882.8281.394,759,300
Apr 29, 201984.2084.4783.5683.9982.542,426,500
Apr 26, 201983.9684.0283.0783.7782.332,454,800
Apr 25, 201984.4884.7783.6483.8082.361,599,000
Apr 24, 201985.4485.8785.2185.3483.871,569,500
Apr 23, 201984.8086.0884.7385.5984.122,058,900
Apr 22, 201984.6885.0784.4584.9483.481,222,900
Apr 18, 201984.9385.4984.7585.2183.741,637,700
Apr 17, 201984.7385.2584.1484.4382.981,685,100
Apr 16, 201984.0084.2483.5684.1582.701,822,000
Apr 15, 201983.8884.0083.2783.6182.17876,500
Apr 12, 201983.5983.9083.0883.8882.431,510,400
Apr 11, 201982.7483.1882.5082.9881.551,349,700
Apr 10, 201982.4482.7581.9882.4281.001,407,800
Apr 09, 201983.2383.2382.2382.3580.931,984,000
Apr 08, 201983.0083.6982.5283.6882.241,417,900
Apr 05, 201983.2983.6883.1083.2581.821,542,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...