Canada markets close in 2 hours 9 minutes

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
208.71-0.35 (-0.17%)
As of 01:51PM EDT. Market open.
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2023208.85210.14206.55208.71208.71856,913
Oct 03, 2023210.70213.49207.23209.05209.051,676,900
Oct 02, 2023213.44214.61207.94210.24210.241,989,400
Sept 29, 2023216.89217.00212.73213.28213.281,315,800
Sept 28, 2023213.63217.34213.07215.53215.531,515,700
Sept 27, 2023212.90215.27212.15214.36214.362,033,300
Sept 26, 2023214.48215.46210.61211.07211.071,708,300
Sept 25, 2023212.67216.93211.73215.90215.902,133,200
Sept 22, 2023209.77214.18209.02212.66212.662,068,300
Sept 21, 2023214.00214.00210.13210.65210.651,937,100
Sept 20, 2023217.44220.22214.34214.65214.651,229,400
Sept 19, 2023218.25218.97212.31216.16216.162,551,300
Sept 18, 2023217.27221.63216.41219.15219.152,258,400
Sept 15, 2023219.69219.69214.81217.64217.645,062,100
Sept 14, 2023223.40224.44221.12222.15222.152,267,700
Sept 13, 2023224.80226.40219.87221.41221.415,816,500
Sept 12, 2023236.92240.44225.64227.90227.905,506,800
Sept 11, 2023236.41238.14235.00238.04238.041,539,500
Sept 08, 2023234.44236.19233.87236.13236.131,414,700
Sept 07, 2023230.80235.20230.12234.81234.811,751,100
Sept 06, 2023229.57232.54229.14231.61231.611,699,300
Sept 05, 2023233.00233.57228.53229.57229.571,614,500
Sept 01, 2023231.44233.98231.18233.67233.671,423,100
Aug 31, 2023230.00232.24229.39230.37230.372,040,900
Aug 30, 2023229.04230.23227.96230.08230.081,235,500
Aug 29, 2023225.09228.84225.09228.08228.081,392,100
Aug 28, 2023224.22227.70224.16226.24226.241,611,300
Aug 25, 2023222.00225.50219.64224.25224.252,433,500
Aug 24, 2023221.80224.18220.71220.91220.912,822,600
Aug 23, 2023217.77222.79217.77221.30221.301,757,700
Aug 22, 2023217.11217.84215.34217.29217.291,492,900
Aug 21, 2023215.48216.23213.06215.74215.741,342,900
Aug 18, 2023212.74216.27212.10214.65214.651,728,600
Aug 17, 2023216.86218.47213.86214.38214.381,092,100
Aug 16, 2023218.00219.90216.00216.09216.091,245,500
Aug 15, 2023217.80218.64216.79217.94217.94965,600
Aug 14, 2023217.28220.14217.27219.04219.041,274,300
Aug 11, 2023217.69219.72217.05218.36218.361,034,200
Aug 10, 2023217.62220.04215.90216.93216.931,314,000
Aug 09, 2023219.91220.56216.92217.83217.831,709,300
Aug 08, 2023219.99220.56217.94220.20220.201,593,000
Aug 07, 2023217.32221.73217.00221.09221.091,478,500
Aug 04, 2023217.93219.28215.70215.90215.902,043,800
Aug 04, 20230.86 Dividend
Aug 03, 2023217.74219.44215.64217.10216.242,133,200
Aug 02, 2023218.08225.76216.39218.87218.003,603,800
Aug 01, 2023211.39219.90211.00219.00218.135,024,400
Jul 31, 2023204.69205.53203.25205.32204.512,346,400
Jul 28, 2023203.91204.57202.25203.30202.492,031,400
Jul 27, 2023204.60204.60201.48202.10201.303,367,200
Jul 26, 2023204.84205.98200.86203.04202.242,676,100
Jul 25, 2023205.58207.43205.08206.29205.472,275,600
Jul 24, 2023208.33209.68207.00207.36206.541,651,300
Jul 21, 2023210.84211.52206.76207.69206.872,583,200
Jul 20, 2023210.87211.83209.86210.91210.071,974,400
Jul 19, 2023208.42211.20208.28209.81208.982,516,200
Jul 18, 2023206.21210.73205.97210.34209.512,500,100
Jul 17, 2023203.35206.59202.22205.96205.141,385,500
Jul 14, 2023203.96204.34202.10203.46202.651,087,000
Jul 13, 2023202.51205.15201.18204.36203.551,498,400
Jul 12, 2023205.00205.02201.66201.92201.121,636,500
Jul 11, 2023201.67203.65201.27202.97202.171,769,100
Jul 10, 2023199.19203.15198.94203.06202.261,629,100
Jul 07, 2023197.25200.86196.76198.46197.671,586,700
Jul 06, 2023197.55198.75196.35197.75196.971,862,900
Jul 05, 2023199.09200.48198.26198.90198.111,585,900
Jul 03, 2023199.75201.21198.50200.63199.84740,900
Jun 30, 2023199.81202.36199.18201.10200.301,745,600
Jun 29, 2023196.06199.72194.86198.85198.062,471,900
Jun 28, 2023197.96197.96194.15194.75193.982,791,100
Jun 27, 2023196.10198.39195.71197.65196.871,560,700
Jun 26, 2023194.47197.93194.26196.08195.301,205,900
Jun 23, 2023193.78195.48192.97194.46193.692,299,400
Jun 22, 2023194.92196.47193.15195.60194.832,189,800
Jun 21, 2023193.45195.72192.85194.84194.072,497,300
Jun 20, 2023189.59194.57189.26194.23193.462,234,900
Jun 16, 2023192.79196.88190.28191.26190.506,249,200
Jun 15, 2023192.69197.49192.13196.89196.112,287,400
Jun 14, 2023193.56194.88191.93193.07192.311,836,700
Jun 13, 2023189.29193.90188.35193.86193.091,938,500
Jun 12, 2023187.31190.10185.55189.55188.801,434,900
Jun 09, 2023187.90188.23185.00187.30186.561,559,300
Jun 08, 2023187.44188.78184.70187.82187.083,045,900
Jun 07, 2023183.48188.72182.20188.60187.852,623,000
Jun 06, 2023182.82185.27182.36183.42182.691,176,800
Jun 05, 2023186.38186.38183.20183.59182.861,769,400
Jun 02, 2023181.41187.38181.30186.48185.742,763,100
Jun 01, 2023176.51180.02175.29179.04178.332,083,700
May 31, 2023181.09181.69175.51175.90175.203,138,800
May 30, 2023183.51184.97180.41181.81181.092,266,900
May 26, 2023177.98183.75177.58182.46181.744,137,100
May 25, 2023174.51177.30172.67176.95176.253,880,800
May 24, 2023170.28170.30167.33168.17167.501,952,700
May 23, 2023172.79174.28170.98171.36170.681,949,000
May 22, 2023174.21176.13172.14174.18173.491,459,200
May 19, 2023175.57177.49172.08174.15173.461,762,100
May 18, 2023170.62174.95170.40174.61173.922,729,900
May 17, 2023167.29171.46167.19171.00170.322,022,500
May 16, 2023168.67168.69165.24166.41165.752,031,300
May 15, 2023169.04171.01168.43169.92169.251,317,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...