NYSE - Nasdaq Real Time Price USD

Eaton Corporation plc (ETN)

Compare
346.48 +5.38 (+1.58%)
As of 11:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 345.00 347.09 340.89 346.48 346.48 407,234
Oct 16, 2024 338.95 341.38 337.81 341.10 341.10 839,900
Oct 15, 2024 346.46 347.35 337.47 338.04 338.04 1,861,800
Oct 14, 2024 343.00 345.94 341.57 345.61 345.61 883,800
Oct 11, 2024 337.00 341.98 335.90 341.39 341.39 1,162,000
Oct 10, 2024 335.40 337.83 332.69 336.94 336.94 1,281,000
Oct 9, 2024 335.48 338.86 334.72 338.25 338.25 1,103,600
Oct 8, 2024 336.50 337.75 333.03 335.58 335.58 1,136,500
Oct 7, 2024 330.83 335.32 330.19 334.63 334.63 1,465,900
Oct 4, 2024 331.90 333.31 328.25 333.05 333.05 1,129,400
Oct 3, 2024 327.34 328.45 324.42 326.96 326.96 960,600
Oct 2, 2024 326.00 329.87 325.71 327.99 327.99 1,150,600
Oct 1, 2024 331.03 331.43 325.06 327.58 327.58 1,000,700
Sep 30, 2024 326.69 331.70 324.69 331.44 331.44 2,789,400
Sep 27, 2024 333.11 333.91 326.65 328.45 328.45 2,061,200
Sep 26, 2024 333.17 336.30 329.34 333.02 333.02 2,614,200
Sep 25, 2024 328.31 330.86 327.39 328.55 328.55 1,599,100
Sep 24, 2024 329.71 330.23 326.30 327.39 327.39 1,964,200
Sep 23, 2024 331.89 333.29 329.41 329.79 329.79 1,789,100
Sep 20, 2024 326.68 331.42 326.00 330.60 330.60 3,632,000
Sep 19, 2024 323.75 329.78 319.90 328.92 328.92 3,155,700
Sep 18, 2024 313.56 321.15 313.55 314.65 314.65 2,931,000
Sep 17, 2024 308.48 312.42 304.65 311.73 311.73 2,117,000
Sep 16, 2024 306.00 306.98 301.48 306.55 306.55 1,536,300
Sep 13, 2024 305.82 310.46 303.67 305.80 305.80 2,022,800
Sep 12, 2024 296.85 304.46 294.84 303.38 303.38 2,795,400
Sep 11, 2024 289.50 297.68 284.55 297.14 297.14 2,389,500
Sep 10, 2024 291.23 291.90 284.46 288.30 288.30 1,531,200
Sep 9, 2024 289.21 292.10 287.62 289.38 289.38 1,756,000
Sep 6, 2024 288.62 292.20 281.34 284.97 284.97 2,163,800
Sep 5, 2024 287.45 289.23 282.56 285.72 285.72 1,930,600
Sep 4, 2024 288.20 292.79 286.62 288.77 288.77 2,098,500
Sep 3, 2024 304.17 304.81 289.47 289.73 289.73 3,058,900
Aug 30, 2024 301.49 307.65 300.13 306.93 306.93 2,320,000
Aug 29, 2024 296.23 307.45 295.14 301.09 301.09 2,426,500
Aug 28, 2024 296.82 297.49 292.23 293.60 293.60 2,109,300
Aug 27, 2024 295.00 299.86 292.40 296.03 296.03 1,711,700
Aug 26, 2024 300.28 301.75 296.00 296.91 296.91 1,579,600
Aug 23, 2024 300.00 302.00 297.78 300.00 300.00 1,950,700
Aug 22, 2024 300.46 303.40 296.70 297.69 297.69 2,035,700
Aug 21, 2024 296.45 301.65 296.17 299.69 299.69 1,400,600
Aug 20, 2024 297.92 299.64 294.58 296.24 296.24 1,432,400
Aug 19, 2024 297.19 298.43 293.19 297.05 297.05 1,572,500
Aug 16, 2024 302.07 302.53 293.38 296.68 296.68 2,768,100
Aug 15, 2024 302.12 304.77 298.04 302.46 302.46 2,316,600
Aug 14, 2024 296.01 300.05 294.43 298.30 298.30 1,974,900
Aug 13, 2024 292.20 295.82 288.27 295.39 295.39 2,256,900
Aug 12, 2024 291.12 293.45 285.53 288.43 288.43 1,840,400
Aug 9, 2024 286.86 292.17 285.70 291.64 291.64 2,190,400
Aug 8, 2024 282.05 288.06 278.11 287.48 287.48 3,888,100
Aug 7, 2024 285.00 288.10 276.80 277.68 277.68 2,857,000
Aug 6, 2024 274.65 282.03 274.65 277.65 277.65 3,305,000
Aug 5, 2024 0.94 Dividend
Aug 5, 2024 255.65 277.02 255.65 272.52 272.52 4,621,200
Aug 2, 2024 290.00 290.64 276.01 280.26 279.32 4,528,000
Aug 1, 2024 290.04 304.29 288.00 297.88 296.88 5,433,400
Jul 31, 2024 306.19 310.87 301.37 304.79 303.77 5,108,300
Jul 30, 2024 297.56 302.52 285.48 287.24 286.28 4,777,200
Jul 29, 2024 298.60 300.39 294.56 296.61 295.62 2,522,600
Jul 26, 2024 300.88 301.93 296.42 297.79 296.79 3,090,000
Jul 25, 2024 298.73 300.28 286.87 292.88 291.90 5,569,700
Jul 24, 2024 316.84 318.08 299.32 299.60 298.60 3,876,300
Jul 23, 2024 320.00 325.33 319.67 321.94 320.86 1,518,500
Jul 22, 2024 316.50 321.50 315.45 320.32 319.25 2,252,500
Jul 19, 2024 312.23 316.31 310.70 311.89 310.84 2,287,600
Jul 18, 2024 313.39 319.23 305.66 309.07 308.03 4,377,000
Jul 17, 2024 326.97 327.62 311.11 311.50 310.46 3,312,800
Jul 16, 2024 330.55 335.12 328.76 332.46 331.34 1,671,200
Jul 15, 2024 329.34 330.96 325.84 327.03 325.93 1,416,000
Jul 12, 2024 330.75 333.71 326.21 330.48 329.37 1,644,800
Jul 11, 2024 329.18 331.13 325.70 328.82 327.72 2,061,000
Jul 10, 2024 318.75 327.22 318.61 327.07 325.97 2,083,100
Jul 9, 2024 320.19 321.14 318.12 318.71 317.64 980,900
Jul 8, 2024 320.17 322.88 318.22 318.96 317.89 1,139,800
Jul 5, 2024 319.68 320.33 314.49 317.37 316.31 1,557,700
Jul 3, 2024 313.82 319.25 312.95 318.42 317.35 1,123,000
Jul 2, 2024 309.45 313.75 309.45 313.28 312.23 2,047,700
Jul 1, 2024 316.45 316.48 307.76 312.37 311.32 1,925,900
Jun 28, 2024 312.89 319.64 310.33 313.55 312.50 2,557,600
Jun 27, 2024 314.16 314.79 311.25 313.94 312.89 2,549,900
Jun 26, 2024 320.76 321.06 313.51 315.27 314.21 1,849,800
Jun 25, 2024 322.36 324.08 318.33 322.76 321.68 1,579,400
Jun 24, 2024 322.10 324.39 319.19 322.08 321.00 1,581,000
Jun 21, 2024 322.94 322.94 316.51 320.06 318.99 3,068,300
Jun 20, 2024 328.17 329.87 320.02 323.24 322.16 1,847,700
Jun 18, 2024 324.00 330.18 321.20 327.59 326.49 1,903,900
Jun 17, 2024 318.78 326.61 317.01 325.33 324.24 2,552,500
Jun 14, 2024 324.37 325.64 316.93 319.02 317.95 2,055,900
Jun 13, 2024 326.43 329.12 321.83 328.35 327.25 2,194,700
Jun 12, 2024 321.55 328.91 319.50 327.17 326.07 1,682,600
Jun 11, 2024 320.69 322.00 317.44 319.17 318.10 1,826,200
Jun 10, 2024 313.46 323.39 313.25 322.98 321.90 2,050,000
Jun 7, 2024 313.48 317.83 310.78 314.83 313.77 2,389,500
Jun 6, 2024 325.00 326.99 311.37 313.46 312.41 3,069,100
Jun 5, 2024 319.77 327.58 319.40 326.59 325.49 2,487,300
Jun 4, 2024 324.52 325.50 310.15 316.17 315.11 4,143,000
Jun 3, 2024 334.00 335.00 318.67 324.46 323.37 2,494,500
May 31, 2024 333.45 335.00 322.22 332.85 331.73 3,837,900
May 30, 2024 332.29 335.18 331.41 334.20 333.08 1,240,900
May 29, 2024 335.30 336.43 332.69 332.89 331.77 1,131,300
May 28, 2024 342.29 343.00 335.30 337.36 336.23 1,772,300
May 24, 2024 339.08 345.19 338.93 340.89 339.75 1,495,600
May 23, 2024 342.19 344.00 336.58 338.42 337.28 1,772,500
May 22, 2024 336.74 338.41 333.18 336.18 335.05 1,566,500
May 21, 2024 332.64 337.26 332.46 336.73 335.60 1,389,200
May 20, 2024 330.00 335.71 329.00 333.25 332.13 1,021,000
May 17, 2024 332.00 333.61 326.71 330.24 329.13 1,881,400
May 16, 2024 337.90 338.88 330.13 330.18 329.07 2,203,100
May 15, 2024 332.00 338.15 332.00 337.96 336.83 1,720,100
May 14, 2024 326.16 331.37 321.97 330.45 329.34 1,588,200
May 13, 2024 331.01 331.88 325.86 328.51 327.41 1,903,200
May 10, 2024 335.00 337.70 330.11 330.57 329.46 1,955,000
May 9, 2024 330.00 333.45 329.98 333.26 332.14 1,487,100
May 8, 2024 327.40 333.13 326.82 330.40 329.29 1,454,300
May 7, 2024 328.11 329.00 325.62 327.43 326.33 1,792,900
May 6, 2024 322.33 327.43 322.33 327.24 326.14 1,297,000
May 3, 2024 0.94 Dividend
May 3, 2024 318.51 322.59 316.59 320.50 319.43 1,769,800
May 2, 2024 313.29 316.09 305.26 315.27 313.28 3,009,900
May 1, 2024 318.83 319.48 311.74 312.03 310.06 3,416,700
Apr 30, 2024 330.00 333.06 312.52 318.26 316.25 5,279,700
Apr 29, 2024 324.92 327.19 321.42 326.51 324.44 3,127,300
Apr 26, 2024 318.21 325.32 318.21 324.30 322.25 2,305,700
Apr 25, 2024 314.05 318.88 312.15 317.10 315.09 2,453,100
Apr 24, 2024 324.00 325.41 313.95 318.79 316.77 3,550,500
Apr 23, 2024 311.94 315.28 310.40 312.84 310.86 2,781,400
Apr 22, 2024 305.35 310.34 304.17 308.09 306.14 2,379,200
Apr 19, 2024 309.04 311.66 302.26 303.02 301.10 3,084,200
Apr 18, 2024 313.75 315.71 308.46 308.94 306.99 1,860,300
Apr 17, 2024 316.68 316.68 305.85 310.18 308.22 2,204,600
Apr 16, 2024 312.89 317.54 311.32 315.35 313.36 1,547,300
Apr 15, 2024 324.00 324.82 313.89 315.28 313.29 2,447,600
Apr 12, 2024 314.27 318.67 314.27 318.50 316.49 2,248,300
Apr 11, 2024 314.41 319.36 312.95 317.26 315.25 1,547,300
Apr 10, 2024 309.00 317.37 306.21 314.37 312.38 2,425,900
Apr 9, 2024 324.94 325.51 313.00 313.87 311.88 4,069,500
Apr 8, 2024 326.30 329.37 323.63 325.82 323.76 2,423,700
Apr 5, 2024 323.93 331.47 322.79 330.51 328.42 2,643,300
Apr 4, 2024 323.91 326.21 318.17 320.16 318.13 3,039,900
Apr 3, 2024 315.50 322.36 315.50 320.94 318.91 2,984,500
Apr 2, 2024 313.04 316.43 312.58 314.75 312.76 2,773,100
Apr 1, 2024 313.00 314.13 311.07 312.03 310.06 1,213,200
Mar 28, 2024 314.69 314.75 312.00 312.68 310.70 1,983,400
Mar 27, 2024 314.00 314.64 308.22 314.40 312.41 1,874,300
Mar 26, 2024 311.66 316.30 311.46 312.08 310.11 2,247,200
Mar 25, 2024 315.00 315.78 311.50 311.88 309.91 1,703,600
Mar 22, 2024 314.93 317.02 314.36 316.58 314.58 2,046,300
Mar 21, 2024 311.71 315.79 310.20 315.52 313.52 2,167,400
Mar 20, 2024 304.56 310.43 303.36 309.81 307.85 1,946,500
Mar 19, 2024 298.24 303.17 297.27 302.96 301.04 1,462,100
Mar 18, 2024 300.81 303.25 298.58 298.75 296.86 1,557,200
Mar 15, 2024 298.03 302.68 297.76 297.90 296.02 3,024,600
Mar 14, 2024 302.67 302.98 297.46 300.29 298.39 2,236,400
Mar 13, 2024 296.46 300.69 295.68 300.24 298.34 1,891,100
Mar 12, 2024 293.42 298.31 291.94 297.74 295.86 2,063,200
Mar 11, 2024 295.50 295.79 289.60 292.70 290.85 1,656,600
Mar 8, 2024 0.94 Dividend
Mar 8, 2024 299.76 303.40 295.56 297.49 295.61 1,893,900
Mar 7, 2024 298.73 301.53 296.90 301.13 298.29 1,869,100
Mar 6, 2024 295.32 298.39 294.88 296.74 293.94 1,723,900
Mar 5, 2024 294.35 295.07 289.37 291.93 289.18 2,263,300
Mar 4, 2024 295.89 298.13 294.53 296.58 293.78 1,943,500
Mar 1, 2024 289.36 294.44 288.81 293.70 290.93 2,314,600
Feb 29, 2024 287.00 289.86 285.93 289.00 286.28 2,534,300
Feb 28, 2024 283.57 287.64 282.67 286.96 284.25 1,278,900
Feb 27, 2024 284.52 285.40 282.24 283.57 280.90 1,678,200
Feb 26, 2024 286.00 287.55 284.18 284.30 281.62 1,960,300
Feb 23, 2024 285.45 288.46 283.00 284.93 282.24 1,230,700
Feb 22, 2024 282.80 286.37 282.16 284.58 281.90 2,496,300
Feb 21, 2024 275.30 278.04 274.15 277.16 274.55 1,315,200
Feb 20, 2024 276.23 277.86 274.21 276.09 273.49 1,263,600
Feb 16, 2024 276.07 278.94 273.80 277.52 274.90 1,650,900
Feb 15, 2024 275.62 277.04 272.78 275.79 273.19 1,398,000
Feb 14, 2024 274.27 277.15 272.61 275.62 273.02 1,430,900
Feb 13, 2024 268.41 273.06 266.00 272.38 269.81 2,512,400
Feb 12, 2024 276.93 277.51 272.51 274.05 271.47 1,331,700
Feb 9, 2024 273.54 278.58 273.00 277.96 275.34 1,557,600
Feb 8, 2024 273.00 274.70 272.39 273.21 270.63 1,581,000
Feb 7, 2024 272.88 274.01 271.15 272.85 270.28 1,377,600
Feb 6, 2024 270.30 272.32 267.96 271.12 268.56 1,919,200
Feb 5, 2024 269.36 270.70 266.56 269.42 266.88 1,990,000
Feb 2, 2024 266.13 271.78 265.26 270.10 267.55 3,172,800
Feb 1, 2024 255.63 264.75 255.46 264.57 262.08 3,663,800
Jan 31, 2024 248.76 250.64 245.66 246.08 243.76 2,300,900
Jan 30, 2024 248.81 251.14 248.06 250.27 247.91 1,828,000
Jan 29, 2024 244.41 248.81 244.35 248.72 246.38 1,464,800
Jan 26, 2024 246.00 247.55 245.01 245.89 243.57 1,138,600
Jan 25, 2024 243.73 246.29 241.87 245.82 243.50 1,678,400
Jan 24, 2024 244.93 244.99 241.45 241.57 239.29 1,541,900
Jan 23, 2024 244.00 244.00 239.17 243.25 240.96 1,959,300
Jan 22, 2024 245.76 246.95 243.66 243.90 241.60 1,727,400
Jan 19, 2024 241.77 244.62 240.05 244.60 242.29 1,500,400
Jan 18, 2024 237.30 240.68 236.20 240.12 237.86 1,295,300
Jan 17, 2024 236.90 238.98 236.04 237.26 235.02 2,041,800
Jan 16, 2024 241.18 243.25 239.20 241.74 239.46 1,538,300
Jan 12, 2024 244.27 244.27 240.77 242.11 239.83 1,011,700
Jan 11, 2024 241.40 243.65 239.22 243.42 241.13 1,366,600
Jan 10, 2024 241.00 242.41 239.81 240.89 238.62 1,233,000
Jan 9, 2024 237.45 239.76 235.67 239.48 237.22 974,300
Jan 8, 2024 236.13 239.17 234.20 238.98 236.73 1,278,600
Jan 5, 2024 234.58 235.56 233.73 234.86 232.65 985,800
Jan 4, 2024 233.76 236.95 233.76 234.48 232.27 1,303,600
Jan 3, 2024 237.40 237.44 231.84 233.10 230.90 1,843,200
Jan 2, 2024 238.89 240.27 236.85 238.90 236.65 1,309,000
Dec 29, 2023 241.29 241.97 239.91 240.82 238.55 949,000
Dec 28, 2023 239.50 241.84 238.39 240.75 238.48 773,300
Dec 27, 2023 240.03 241.36 239.82 240.82 238.55 938,400
Dec 26, 2023 238.73 240.72 238.73 240.21 237.95 683,900
Dec 22, 2023 237.90 239.26 237.30 238.64 236.39 743,100
Dec 21, 2023 235.72 237.45 234.18 237.29 235.05 1,054,500
Dec 20, 2023 237.98 238.59 233.74 233.95 231.74 1,435,100
Dec 19, 2023 237.69 239.06 236.65 238.15 235.90 1,012,900
Dec 18, 2023 237.71 238.70 236.37 237.13 234.89 1,523,900
Dec 15, 2023 234.25 238.48 233.91 237.41 235.17 4,369,800
Dec 14, 2023 238.84 239.89 235.87 237.70 235.46 2,209,000
Dec 13, 2023 237.46 238.08 234.36 236.79 234.56 1,210,300
Dec 12, 2023 235.03 237.62 234.81 237.05 234.82 1,258,900
Dec 11, 2023 233.73 236.68 232.70 234.68 232.47 1,575,200
Dec 8, 2023 228.18 233.45 227.93 232.31 230.12 1,909,600
Dec 7, 2023 227.74 229.34 226.80 227.93 225.78 1,397,900
Dec 6, 2023 228.04 232.59 226.63 226.92 224.78 1,305,400
Dec 5, 2023 227.42 227.88 224.61 225.60 223.47 1,392,600
Dec 4, 2023 228.62 229.32 226.19 228.20 226.05 1,592,400
Dec 1, 2023 227.83 232.01 227.60 230.46 228.29 1,605,600
Nov 30, 2023 226.94 228.47 225.92 227.69 225.54 2,210,100
Nov 29, 2023 227.46 228.58 225.33 225.80 223.67 1,432,200
Nov 28, 2023 228.56 229.33 224.52 224.59 222.47 1,886,200
Nov 27, 2023 228.28 229.89 227.70 228.78 226.62 975,200
Nov 24, 2023 229.74 230.35 228.14 228.72 226.56 526,200
Nov 22, 2023 227.88 231.43 227.63 228.91 226.75 1,470,600
Nov 21, 2023 226.63 227.71 225.58 227.01 224.87 1,568,500
Nov 20, 2023 226.93 227.56 225.26 226.92 224.78 2,142,300
Nov 17, 2023 226.72 228.44 226.38 227.80 225.65 2,036,200
Nov 16, 2023 226.50 228.26 225.89 226.80 224.66 1,633,000
Nov 15, 2023 228.00 228.98 225.23 225.65 223.52 2,678,000
Nov 14, 2023 225.11 229.01 223.87 228.10 225.95 1,801,200
Nov 13, 2023 221.57 223.03 220.24 222.57 220.47 1,421,800
Nov 10, 2023 220.09 222.26 217.91 221.82 219.73 1,632,300
Nov 9, 2023 219.50 223.27 217.61 218.38 216.32 2,428,900
Nov 8, 2023 216.85 218.49 215.64 217.60 215.55 1,508,800
Nov 7, 2023 214.81 218.22 214.03 215.84 213.81 1,503,600
Nov 6, 2023 214.52 216.60 211.99 216.43 214.39 1,584,200
Nov 3, 2023 0.86 Dividend
Nov 3, 2023 218.71 219.54 214.72 214.79 212.77 1,852,900
Nov 2, 2023 216.60 219.65 214.14 216.16 213.27 2,628,600
Nov 1, 2023 209.33 215.72 208.85 214.83 211.96 3,716,200
Oct 31, 2023 199.60 208.88 198.68 207.91 205.13 4,811,000
Oct 30, 2023 197.65 199.10 196.12 197.78 195.14 2,518,800
Oct 27, 2023 196.44 198.43 193.77 195.31 192.70 1,780,900
Oct 26, 2023 196.15 200.15 195.30 196.55 193.92 1,699,900
Oct 25, 2023 201.90 203.09 195.07 195.23 192.62 1,810,900
Oct 24, 2023 197.48 199.85 195.67 199.64 196.97 2,360,100
Oct 23, 2023 194.27 197.80 193.26 195.47 192.86 2,759,400
Oct 20, 2023 199.37 199.99 191.82 193.99 191.40 4,930,400
Oct 19, 2023 202.10 204.74 199.01 199.91 197.24 2,001,300
Oct 18, 2023 206.91 206.91 201.12 202.41 199.70 2,520,000
Oct 17, 2023 210.64 213.44 208.81 211.77 208.94 1,149,500

Related Tickers