Advertisement
U.S. Markets close in 2 hrs 25 mins

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
347.27+6.17 (+1.81%)
As of 01:35PM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2024345.00348.66340.89347.27347.27757,320
Oct 16, 2024338.95341.38337.81341.10341.10839,900
Oct 15, 2024346.46347.35337.47338.04338.041,861,800
Oct 14, 2024343.00345.94341.57345.61345.61883,800
Oct 11, 2024337.00341.98335.90341.39341.391,162,000
Oct 10, 2024335.40337.83332.69336.94336.941,281,000
Oct 09, 2024335.48338.86334.72338.25338.251,103,600
Oct 08, 2024336.50337.75333.03335.58335.581,136,500
Oct 07, 2024330.83335.32330.19334.63334.631,465,900
Oct 04, 2024331.90333.31328.25333.05333.051,129,400
Oct 03, 2024327.34328.45324.42326.96326.96960,600
Oct 02, 2024326.00329.87325.71327.99327.991,150,600
Oct 01, 2024331.03331.43325.06327.58327.581,000,700
Sep 30, 2024326.69331.70324.69331.44331.442,789,400
Sep 27, 2024333.11333.91326.65328.45328.452,061,200
Sep 26, 2024333.17336.30329.34333.02333.022,614,200
Sep 25, 2024328.31330.86327.39328.55328.551,599,100
Sep 24, 2024329.71330.23326.30327.39327.391,964,200
Sep 23, 2024331.89333.29329.41329.79329.791,789,100
Sep 20, 2024326.68331.42326.00330.60330.603,632,000
Sep 19, 2024323.75329.78319.90328.92328.923,155,700
Sep 18, 2024313.56321.15313.55314.65314.652,931,000
Sep 17, 2024308.48312.42304.65311.73311.732,117,000
Sep 16, 2024306.00306.98301.48306.55306.551,536,300
Sep 13, 2024305.82310.46303.67305.80305.802,022,800
Sep 12, 2024296.85304.46294.84303.38303.382,795,400
Sep 11, 2024289.50297.68284.55297.14297.142,389,500
Sep 10, 2024291.23291.90284.46288.30288.301,531,200
Sep 09, 2024289.21292.10287.62289.38289.381,756,000
Sep 06, 2024288.62292.20281.34284.97284.972,163,800
Sep 05, 2024287.45289.23282.56285.72285.721,930,600
Sep 04, 2024288.20292.79286.62288.77288.772,098,500
Sep 03, 2024304.17304.81289.47289.73289.733,058,900
Aug 30, 2024301.49307.65300.13306.93306.932,320,000
Aug 29, 2024296.23307.45295.14301.09301.092,426,500
Aug 28, 2024296.82297.49292.23293.60293.602,109,300
Aug 27, 2024295.00299.86292.40296.03296.031,711,700
Aug 26, 2024300.28301.75296.00296.91296.911,579,600
Aug 23, 2024300.00302.00297.78300.00300.001,950,700
Aug 22, 2024300.46303.40296.70297.69297.692,035,700
Aug 21, 2024296.45301.65296.17299.69299.691,400,600
Aug 20, 2024297.92299.64294.58296.24296.241,432,400
Aug 19, 2024297.19298.43293.19297.05297.051,572,500
Aug 16, 2024302.07302.53293.38296.68296.682,768,100
Aug 15, 2024302.12304.77298.04302.46302.462,316,600
Aug 14, 2024296.01300.05294.43298.30298.301,974,900
Aug 13, 2024292.20295.82288.27295.39295.392,256,900
Aug 12, 2024291.12293.45285.53288.43288.431,840,400
Aug 09, 2024286.86292.17285.70291.64291.642,190,400
Aug 08, 2024282.05288.06278.11287.48287.483,888,100
Aug 07, 2024285.00288.10276.80277.68277.682,857,000
Aug 06, 2024274.65282.03274.65277.65277.653,305,000
Aug 05, 2024255.65277.02255.65272.52272.524,621,200
Aug 02, 2024290.00290.64276.01280.26280.264,528,000
Aug 01, 2024290.04304.29288.00297.88297.885,433,400
Jul 31, 2024306.19310.87301.37304.79304.795,108,300
Jul 30, 2024297.56302.52285.48287.24287.244,777,200
Jul 29, 2024298.60300.39294.56296.61296.612,522,600
Jul 26, 2024300.88301.93296.42297.79297.793,090,000
Jul 25, 2024298.73300.28286.87292.88292.885,569,700
Jul 24, 2024316.84318.08299.32299.60299.603,876,300
Jul 23, 2024320.00325.33319.67321.94321.941,518,500
Jul 22, 2024316.50321.50315.45320.32320.322,252,500
Jul 19, 2024312.23316.31310.70311.89311.892,287,600
Jul 18, 2024313.39319.23305.66309.07309.074,377,000
Jul 17, 2024326.97327.62311.11311.50311.503,312,800
Jul 16, 2024330.55335.12328.76332.46332.461,671,200
Jul 15, 2024329.34330.96325.84327.03327.031,416,000
Jul 12, 2024330.75333.71326.21330.48330.481,644,800
Jul 11, 2024329.18331.13325.70328.82328.822,061,000
Jul 10, 2024318.75327.22318.61327.07327.072,083,100
Jul 09, 2024320.19321.14318.12318.71318.71980,900
Jul 08, 2024320.17322.88318.22318.96318.961,139,800
Jul 05, 2024319.68320.33314.49317.37317.371,557,700
Jul 03, 2024313.82319.25312.95318.42318.421,123,000
Jul 02, 2024309.45313.75309.45313.28313.282,047,700
Jul 01, 2024316.45316.48307.76312.37312.371,925,900
Jun 28, 2024312.89319.64310.33313.55313.552,557,600
Jun 27, 2024314.16314.79311.25313.94313.942,549,900
Jun 26, 2024320.76321.06313.51315.27315.271,849,800
Jun 25, 2024322.36324.08318.33322.76322.761,579,400
Jun 24, 2024322.10324.39319.19322.08322.081,581,000
Jun 21, 2024322.94322.94316.51320.06320.063,068,300
Jun 20, 2024328.17329.87320.02323.24323.241,847,700
Jun 18, 2024324.00330.18321.20327.59327.591,903,900
Jun 17, 2024318.78326.61317.01325.33325.332,552,500
Jun 14, 2024324.37325.64316.93319.02319.022,055,900
Jun 13, 2024326.43329.12321.83328.35328.352,194,700
Jun 12, 2024321.55328.91319.50327.17327.171,682,600
Jun 11, 2024320.69322.00317.44319.17319.171,826,200
Jun 10, 2024313.46323.39313.25322.98322.982,050,000
Jun 07, 2024313.48317.83310.78314.83314.832,389,500
Jun 06, 2024325.00326.99311.37313.46313.463,069,100
Jun 05, 2024319.77327.58319.40326.59326.592,487,300
Jun 04, 2024324.52325.50310.15316.17316.174,143,000
Jun 03, 2024334.00335.00318.67324.46324.462,494,500
May 31, 2024333.45335.00322.22332.85332.853,837,900
May 30, 2024332.29335.18331.41334.20334.201,240,900
May 29, 2024335.30336.43332.69332.89332.891,131,300
May 28, 2024342.29343.00335.30337.36337.361,772,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...