Canada markets close in 5 hours 49 minutes

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
306.41-5.62 (-1.80%)
As of 10:11AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024313.29313.76305.72306.57306.57457,791
May 01, 2024318.83319.48311.74312.03312.033,416,700
Apr 30, 2024330.00333.06312.52318.26318.265,279,700
Apr 29, 2024324.92327.19321.42326.51326.513,127,300
Apr 26, 2024318.21325.32318.21324.30324.302,305,700
Apr 25, 2024314.05318.88312.15317.10317.102,453,100
Apr 24, 2024324.00325.41313.95318.79318.793,550,500
Apr 23, 2024311.94315.28310.40312.84312.842,781,400
Apr 22, 2024305.35310.34304.17308.09308.092,379,200
Apr 19, 2024309.04311.66302.26303.02303.023,084,200
Apr 18, 2024313.75315.71308.46308.94308.941,860,300
Apr 17, 2024316.68316.68305.85310.18310.182,204,600
Apr 16, 2024312.89317.54311.32315.35315.351,547,300
Apr 15, 2024324.00324.82313.89315.28315.282,447,600
Apr 12, 2024314.27318.67314.27318.50318.502,248,300
Apr 11, 2024314.41319.36312.95317.26317.261,547,300
Apr 10, 2024309.00317.37306.21314.37314.372,425,900
Apr 09, 2024324.94325.51313.00313.87313.874,069,500
Apr 08, 2024326.30329.37323.63325.82325.822,423,700
Apr 05, 2024323.93331.47322.79330.51330.512,643,300
Apr 04, 2024323.91326.21318.17320.16320.163,039,900
Apr 03, 2024315.50322.36315.50320.94320.942,984,500
Apr 02, 2024313.04316.43312.58314.75314.752,773,100
Apr 01, 2024313.00314.13311.07312.03312.031,213,200
Mar 28, 2024314.69314.75312.00312.68312.681,983,400
Mar 27, 2024314.00314.64308.22314.40314.401,874,300
Mar 26, 2024311.66316.30311.46312.08312.082,247,200
Mar 25, 2024315.00315.78311.50311.88311.881,703,600
Mar 22, 2024314.93317.02314.36316.58316.582,046,300
Mar 21, 2024311.71315.79310.20315.52315.522,167,400
Mar 20, 2024304.56310.43303.36309.81309.811,946,500
Mar 19, 2024298.24303.17297.27302.96302.961,462,100
Mar 18, 2024300.81303.25298.58298.75298.751,557,200
Mar 15, 2024298.03302.68297.76297.90297.903,024,600
Mar 14, 2024302.67302.98297.46300.29300.292,236,400
Mar 13, 2024296.46300.69295.68300.24300.241,891,100
Mar 12, 2024293.42298.31291.94297.74297.742,063,200
Mar 11, 2024295.50295.79289.60292.70292.701,656,600
Mar 08, 2024299.76303.40295.56297.49297.491,893,900
Mar 08, 20240.94 Dividend
Mar 07, 2024298.73301.53296.90301.13300.191,869,100
Mar 06, 2024295.32298.39294.88296.74295.811,723,900
Mar 05, 2024294.35295.07289.37291.93291.022,263,300
Mar 04, 2024295.89298.13294.53296.58295.651,943,500
Mar 01, 2024289.36294.44288.81293.70292.782,314,600
Feb 29, 2024287.00289.86285.93289.00288.102,534,300
Feb 28, 2024283.57287.64282.67286.96286.061,278,900
Feb 27, 2024284.52285.40282.24283.57282.681,678,200
Feb 26, 2024286.00287.55284.18284.30283.411,960,300
Feb 23, 2024285.45288.46283.00284.93284.041,230,700
Feb 22, 2024282.80286.37282.16284.58283.692,496,300
Feb 21, 2024275.30278.04274.15277.16276.291,315,200
Feb 20, 2024276.23277.86274.21276.09275.231,263,600
Feb 16, 2024276.07278.94273.80277.52276.651,650,900
Feb 15, 2024275.62277.04272.78275.79274.931,398,000
Feb 14, 2024274.27277.15272.61275.62274.761,430,900
Feb 13, 2024268.41273.06266.00272.38271.532,512,400
Feb 12, 2024276.93277.51272.51274.05273.191,331,700
Feb 09, 2024273.54278.58273.00277.96277.091,557,600
Feb 08, 2024273.00274.70272.39273.21272.361,581,000
Feb 07, 2024272.88274.01271.15272.85272.001,377,600
Feb 06, 2024270.30272.32267.96271.12270.271,919,200
Feb 05, 2024269.36270.70266.56269.42268.581,990,000
Feb 02, 2024266.13271.78265.26270.10269.263,172,800
Feb 01, 2024255.63264.75255.46264.57263.743,663,800
Jan 31, 2024248.76250.64245.66246.08245.312,300,900
Jan 30, 2024248.81251.14248.06250.27249.491,828,000
Jan 29, 2024244.41248.81244.35248.72247.941,464,800
Jan 26, 2024246.00247.55245.01245.89245.121,138,600
Jan 25, 2024243.73246.29241.87245.82245.051,678,400
Jan 24, 2024244.93244.99241.45241.57240.821,541,900
Jan 23, 2024244.00244.00239.17243.25242.491,959,300
Jan 22, 2024245.76246.95243.66243.90243.141,727,400
Jan 19, 2024241.77244.62240.05244.60243.841,500,400
Jan 18, 2024237.30240.68236.20240.12239.371,295,300
Jan 17, 2024236.90238.98236.04237.26236.522,041,800
Jan 16, 2024241.18243.25239.20241.74240.991,538,300
Jan 12, 2024244.27244.27240.77242.11241.351,011,700
Jan 11, 2024241.40243.65239.22243.42242.661,366,600
Jan 10, 2024241.00242.41239.81240.89240.141,233,000
Jan 09, 2024237.45239.76235.67239.48238.73974,300
Jan 08, 2024236.13239.17234.20238.98238.231,278,600
Jan 05, 2024234.58235.56233.73234.86234.13985,800
Jan 04, 2024233.76236.95233.76234.48233.751,303,600
Jan 03, 2024237.40237.44231.84233.10232.371,843,200
Jan 02, 2024238.89240.27236.85238.90238.151,309,000
Dec 29, 2023241.29241.97239.91240.82240.07949,000
Dec 28, 2023239.50241.84238.39240.75240.00773,300
Dec 27, 2023240.03241.36239.82240.82240.07938,400
Dec 26, 2023238.73240.72238.73240.21239.46683,900
Dec 22, 2023237.90239.26237.30238.64237.90743,100
Dec 21, 2023235.72237.45234.18237.29236.551,054,500
Dec 20, 2023237.98238.59233.74233.95233.221,435,100
Dec 19, 2023237.69239.06236.65238.15237.411,012,900
Dec 18, 2023237.71238.70236.37237.13236.391,523,900
Dec 15, 2023234.25238.48233.91237.41236.674,369,800
Dec 14, 2023238.84239.89235.87237.70236.962,209,000
Dec 13, 2023237.46238.08234.36236.79236.051,210,300
Dec 12, 2023235.03237.62234.81237.05236.311,258,900
Dec 11, 2023233.73236.68232.70234.68233.951,575,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...