Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

102.89+3.13 (+3.14%)

As of 1:12PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2020	100.28	102.95	100.22	102.89	102.89	1,050,677
Aug 10, 2020	97.92	99.96	97.58	99.76	99.76	1,574,300
Aug 07, 2020	96.71	97.85	95.96	97.76	97.76	1,139,900
Aug 06, 2020	96.17	96.77	95.54	96.51	96.51	960,700
Aug 05, 2020	95.43	96.80	95.30	96.34	96.34	1,355,700
Aug 04, 2020	94.19	94.80	93.26	94.65	94.65	945,600
Aug 03, 2020	93.82	95.49	93.26	94.87	94.87	1,278,500
Jul 31, 2020	94.14	94.17	91.72	93.13	93.13	1,664,100
Jul 30, 2020	95.30	95.30	93.39	94.46	94.46	1,396,200
Jul 29, 2020	95.55	97.53	93.84	96.89	96.89	1,964,100
Jul 28, 2020	94.76	95.18	93.30	93.34	93.34	1,374,000
Jul 27, 2020	93.38	95.40	92.59	95.23	95.23	1,265,100
Jul 24, 2020	93.97	94.50	93.05	93.61	93.61	1,004,100
Jul 23, 2020	94.03	94.34	93.38	93.83	93.83	1,200,200
Jul 22, 2020	93.16	94.42	93.12	93.97	93.97	903,700
Jul 21, 2020	93.40	94.60	93.00	93.56	93.56	1,303,400
Jul 20, 2020	94.05	94.16	92.43	92.78	92.78	1,419,200
Jul 17, 2020	94.14	95.25	93.63	94.57	94.57	1,791,700
Jul 16, 2020	92.94	94.74	92.55	93.56	93.56	1,397,100
Jul 15, 2020	92.30	93.84	91.26	93.40	93.40	2,711,500
Jul 14, 2020	87.52	90.98	86.75	90.67	90.67	2,221,700
Jul 13, 2020	87.01	89.17	86.63	87.43	87.43	1,557,000
Jul 10, 2020	85.86	86.50	84.87	86.44	86.44	1,380,100
Jul 09, 2020	87.10	87.52	85.05	85.64	85.64	2,132,400
Jul 08, 2020	87.62	88.38	86.54	87.34	87.34	1,561,800
Jul 07, 2020	88.37	88.58	87.12	87.40	87.40	1,499,500
Jul 06, 2020	89.82	90.15	88.20	88.88	88.88	1,516,400
Jul 02, 2020	88.72	89.98	88.09	88.24	88.24	1,587,700
Jul 01, 2020	87.91	88.30	86.54	87.10	87.10	2,183,200
Jun 30, 2020	86.47	87.93	86.12	87.48	87.48	1,910,100
Jun 29, 2020	86.34	87.74	85.75	86.91	86.91	1,690,800
Jun 26, 2020	85.24	85.96	84.67	85.50	85.50	3,696,000
Jun 25, 2020	83.57	85.64	82.44	85.47	85.47	2,502,000
Jun 24, 2020	86.31	86.45	83.88	84.01	84.01	2,500,900
Jun 23, 2020	88.00	88.21	87.09	87.12	87.12	1,841,400
Jun 22, 2020	88.75	88.75	86.43	87.08	87.08	2,600,300
Jun 19, 2020	89.48	89.48	86.80	89.34	89.34	6,552,500
Jun 18, 2020	88.10	88.83	87.16	87.53	87.53	1,932,000
Jun 17, 2020	89.63	89.63	87.66	88.84	88.84	2,027,500
Jun 16, 2020	90.01	90.97	87.25	88.94	88.94	2,000,300
Jun 15, 2020	83.33	87.86	82.98	86.69	86.69	2,651,500
Jun 12, 2020	88.45	88.66	83.95	86.01	86.01	1,788,100
Jun 11, 2020	88.16	88.42	84.97	85.13	85.13	2,069,800
Jun 10, 2020	95.00	95.42	91.98	91.98	91.98	2,023,600
Jun 09, 2020	93.87	96.49	93.25	95.42	95.42	2,260,600
Jun 08, 2020	94.76	96.31	94.66	95.67	95.67	2,574,200
Jun 05, 2020	96.59	98.46	95.16	95.43	95.43	3,398,100
Jun 04, 2020	88.47	92.04	87.94	91.99	91.99	3,069,600
Jun 03, 2020	86.90	89.55	86.65	89.33	89.33	1,819,500
Jun 02, 2020	85.14	85.62	84.24	85.62	85.62	1,741,300
Jun 01, 2020	84.67	85.36	84.18	84.66	84.66	1,584,000
May 29, 2020	84.31	85.16	83.06	84.90	84.90	3,361,600
May 28, 2020	86.96	87.10	84.64	85.13	85.13	3,491,100
May 27, 2020	84.28	86.47	83.91	86.28	86.28	3,190,800
May 26, 2020	80.23	82.45	80.17	81.92	81.92	2,683,100
May 22, 2020	78.41	78.76	77.06	78.67	78.67	1,784,400
May 21, 2020	77.64	78.67	77.47	78.29	78.29	2,130,100
May 20, 2020	77.68	78.62	76.56	77.93	77.93	1,905,100
May 19, 2020	77.77	78.46	76.26	76.34	76.34	2,356,200
May 18, 2020	77.00	79.00	76.64	78.27	78.27	1,916,500
May 15, 2020	74.22	75.22	73.12	73.71	73.71	2,661,200
May 14, 2020	71.91	74.99	70.54	74.91	74.91	2,734,000
May 13, 2020	76.43	76.60	73.06	73.87	73.87	2,336,600
May 13, 2020	0.73 Dividend
May 12, 2020	81.47	82.09	77.27	77.46	76.73	1,996,200
May 11, 2020	81.44	81.79	80.19	81.08	80.32	1,786,800
May 08, 2020	81.50	82.40	81.09	82.25	81.47	1,555,100
May 07, 2020	81.26	81.57	79.87	80.26	79.50	2,219,300
May 06, 2020	80.77	81.65	79.92	79.92	79.17	1,825,500
May 05, 2020	81.05	82.36	80.50	80.80	80.04	2,260,100
May 04, 2020	80.47	81.14	78.10	79.32	78.57	2,839,900
May 01, 2020	82.00	82.89	79.87	82.07	81.30	2,505,800
Apr 30, 2020	85.31	85.49	82.67	83.50	82.71	3,597,600
Apr 29, 2020	84.99	86.77	84.30	85.78	84.97	2,563,300
Apr 28, 2020	84.53	85.45	82.63	83.10	82.32	2,249,200
Apr 27, 2020	79.29	83.23	79.29	82.54	81.76	1,992,300
Apr 24, 2020	78.98	79.38	77.70	78.86	78.12	2,085,100
Apr 23, 2020	78.78	80.29	78.03	78.15	77.41	2,289,100
Apr 22, 2020	78.92	79.68	77.50	77.65	76.92	2,639,300
Apr 21, 2020	76.71	77.86	75.80	76.91	76.19	2,400,300
Apr 20, 2020	77.53	79.45	76.71	77.89	77.16	2,181,200
Apr 17, 2020	78.58	80.88	78.12	79.26	78.51	2,450,900
Apr 16, 2020	75.60	76.24	74.35	75.82	75.11	2,961,000
Apr 15, 2020	77.76	78.01	75.39	75.74	75.03	2,040,500
Apr 14, 2020	80.51	81.24	78.68	79.84	79.09	1,943,400
Apr 13, 2020	79.40	79.93	76.74	78.39	77.65	2,238,200
Apr 09, 2020	80.69	84.84	80.50	81.44	80.67	4,472,100
Apr 08, 2020	77.24	80.70	76.13	80.14	79.38	3,272,800
Apr 07, 2020	81.17	82.25	75.94	76.16	75.44	3,372,100
Apr 06, 2020	75.21	77.89	75.13	77.40	76.67	3,109,300
Apr 03, 2020	74.12	74.12	70.34	71.25	70.58	2,606,700
Apr 02, 2020	72.44	75.09	71.58	73.59	72.90	3,162,500
Apr 01, 2020	72.57	74.04	71.13	73.14	72.45	3,769,700
Mar 31, 2020	77.67	79.04	75.87	77.69	76.96	5,641,200
Mar 30, 2020	74.42	78.71	74.00	78.32	77.58	2,873,400
Mar 27, 2020	73.03	76.51	71.92	74.54	73.84	2,621,400
Mar 26, 2020	76.29	78.96	73.82	78.25	77.51	3,073,400
Mar 25, 2020	72.09	79.31	69.41	74.60	73.90	5,259,100
Mar 24, 2020	61.64	72.41	61.17	71.21	70.54	5,155,900
Mar 23, 2020	63.83	64.31	56.42	57.77	57.23	6,096,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,376.78+16.31(+0.49%)

Dow 3028,055.37+263.93(+0.95%)

Nasdaq10,970.11+1.75(+0.02%)

Eaton Corporation plc (ETN)

S&P 500
3,376.78
+16.31(+0.49%)

Dow 30
28,055.37
+263.93(+0.95%)

Nasdaq
10,970.11
+1.75(+0.02%)