Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 305.35 | 310.34 | 304.17 | 308.09 | 308.09 | 2,379,200 |
| 19 Apr 2024 | 309.04 | 311.66 | 302.26 | 303.02 | 303.02 | 3,084,200 |
| 18 Apr 2024 | 313.75 | 315.71 | 308.46 | 308.94 | 308.94 | 1,860,300 |
| 17 Apr 2024 | 316.68 | 316.68 | 305.85 | 310.18 | 310.18 | 2,204,600 |
| 16 Apr 2024 | 312.89 | 317.54 | 311.32 | 315.35 | 315.35 | 1,547,300 |
| 15 Apr 2024 | 324.00 | 324.82 | 313.89 | 315.28 | 315.28 | 2,447,600 |
| 12 Apr 2024 | 314.27 | 318.67 | 314.27 | 318.50 | 318.50 | 2,248,300 |
| 11 Apr 2024 | 314.41 | 319.36 | 312.95 | 317.26 | 317.26 | 1,547,300 |
| 10 Apr 2024 | 309.00 | 317.37 | 306.21 | 314.37 | 314.37 | 2,425,900 |
| 09 Apr 2024 | 324.94 | 325.51 | 313.00 | 313.87 | 313.87 | 4,069,500 |
| 08 Apr 2024 | 326.30 | 329.37 | 323.63 | 325.82 | 325.82 | 2,423,700 |
| 05 Apr 2024 | 323.93 | 331.47 | 322.79 | 330.51 | 330.51 | 2,643,300 |
| 04 Apr 2024 | 323.91 | 326.21 | 318.17 | 320.16 | 320.16 | 3,039,900 |
| 03 Apr 2024 | 315.50 | 322.36 | 315.50 | 320.94 | 320.94 | 2,984,500 |
| 02 Apr 2024 | 313.04 | 316.43 | 312.58 | 314.75 | 314.75 | 2,773,100 |
| 01 Apr 2024 | 313.00 | 314.13 | 311.07 | 312.03 | 312.03 | 1,213,200 |
| 28 Mar 2024 | 314.69 | 314.75 | 312.00 | 312.68 | 312.68 | 1,983,400 |
| 27 Mar 2024 | 314.00 | 314.64 | 308.22 | 314.40 | 314.40 | 1,874,300 |
| 26 Mar 2024 | 311.66 | 316.30 | 311.46 | 312.08 | 312.08 | 2,247,200 |
| 25 Mar 2024 | 315.00 | 315.78 | 311.50 | 311.88 | 311.88 | 1,703,600 |
| 22 Mar 2024 | 314.93 | 317.02 | 314.36 | 316.58 | 316.58 | 2,046,300 |
| 21 Mar 2024 | 311.71 | 315.79 | 310.20 | 315.52 | 315.52 | 2,167,400 |
| 20 Mar 2024 | 304.56 | 310.43 | 303.36 | 309.81 | 309.81 | 1,946,500 |
| 19 Mar 2024 | 298.24 | 303.17 | 297.27 | 302.96 | 302.96 | 1,462,100 |
| 18 Mar 2024 | 300.81 | 303.25 | 298.58 | 298.75 | 298.75 | 1,557,200 |
| 15 Mar 2024 | 298.03 | 302.68 | 297.76 | 297.90 | 297.90 | 3,024,600 |
| 14 Mar 2024 | 302.67 | 302.98 | 297.46 | 300.29 | 300.29 | 2,236,400 |
| 13 Mar 2024 | 296.46 | 300.69 | 295.68 | 300.24 | 300.24 | 1,891,100 |
| 12 Mar 2024 | 293.42 | 298.31 | 291.94 | 297.74 | 297.74 | 2,063,200 |
| 11 Mar 2024 | 295.50 | 295.79 | 289.60 | 292.70 | 292.70 | 1,656,600 |
| 08 Mar 2024 | 299.76 | 303.40 | 295.56 | 297.49 | 297.49 | 1,893,900 |
| 08 Mar 2024 | 0.94 Dividend | |||||
| 07 Mar 2024 | 298.73 | 301.53 | 296.90 | 301.13 | 300.19 | 1,869,100 |
| 06 Mar 2024 | 295.32 | 298.39 | 294.88 | 296.74 | 295.81 | 1,723,900 |
| 05 Mar 2024 | 294.35 | 295.07 | 289.37 | 291.93 | 291.02 | 2,263,300 |
| 04 Mar 2024 | 295.89 | 298.13 | 294.53 | 296.58 | 295.65 | 1,943,500 |
| 01 Mar 2024 | 289.36 | 294.44 | 288.81 | 293.70 | 292.78 | 2,314,600 |
| 29 Feb 2024 | 287.00 | 289.86 | 285.93 | 289.00 | 288.10 | 2,534,300 |
| 28 Feb 2024 | 283.57 | 287.64 | 282.67 | 286.96 | 286.06 | 1,278,900 |
| 27 Feb 2024 | 284.52 | 285.40 | 282.24 | 283.57 | 282.68 | 1,678,200 |
| 26 Feb 2024 | 286.00 | 287.55 | 284.18 | 284.30 | 283.41 | 1,960,300 |
| 23 Feb 2024 | 285.45 | 288.46 | 283.00 | 284.93 | 284.04 | 1,230,700 |
| 22 Feb 2024 | 282.80 | 286.37 | 282.16 | 284.58 | 283.69 | 2,496,300 |
| 21 Feb 2024 | 275.30 | 278.04 | 274.15 | 277.16 | 276.29 | 1,315,200 |
| 20 Feb 2024 | 276.23 | 277.86 | 274.21 | 276.09 | 275.23 | 1,263,600 |
| 16 Feb 2024 | 276.07 | 278.94 | 273.80 | 277.52 | 276.65 | 1,650,900 |
| 15 Feb 2024 | 275.62 | 277.04 | 272.78 | 275.79 | 274.93 | 1,398,000 |
| 14 Feb 2024 | 274.27 | 277.15 | 272.61 | 275.62 | 274.76 | 1,430,900 |
| 13 Feb 2024 | 268.41 | 273.06 | 266.00 | 272.38 | 271.53 | 2,512,400 |
| 12 Feb 2024 | 276.93 | 277.51 | 272.51 | 274.05 | 273.19 | 1,331,700 |
| 09 Feb 2024 | 273.54 | 278.58 | 273.00 | 277.96 | 277.09 | 1,557,600 |
| 08 Feb 2024 | 273.00 | 274.70 | 272.39 | 273.21 | 272.36 | 1,581,000 |
| 07 Feb 2024 | 272.88 | 274.01 | 271.15 | 272.85 | 272.00 | 1,377,600 |
| 06 Feb 2024 | 270.30 | 272.32 | 267.96 | 271.12 | 270.27 | 1,919,200 |
| 05 Feb 2024 | 269.36 | 270.70 | 266.56 | 269.42 | 268.58 | 1,990,000 |
| 02 Feb 2024 | 266.13 | 271.78 | 265.26 | 270.10 | 269.26 | 3,172,800 |
| 01 Feb 2024 | 255.63 | 264.75 | 255.46 | 264.57 | 263.74 | 3,663,800 |
| 31 Jan 2024 | 248.76 | 250.64 | 245.66 | 246.08 | 245.31 | 2,300,900 |
| 30 Jan 2024 | 248.81 | 251.14 | 248.06 | 250.27 | 249.49 | 1,828,000 |
| 29 Jan 2024 | 244.41 | 248.81 | 244.35 | 248.72 | 247.94 | 1,464,800 |
| 26 Jan 2024 | 246.00 | 247.55 | 245.01 | 245.89 | 245.12 | 1,138,600 |
| 25 Jan 2024 | 243.73 | 246.29 | 241.87 | 245.82 | 245.05 | 1,678,400 |
| 24 Jan 2024 | 244.93 | 244.99 | 241.45 | 241.57 | 240.82 | 1,541,900 |
| 23 Jan 2024 | 244.00 | 244.00 | 239.17 | 243.25 | 242.49 | 1,959,300 |
| 22 Jan 2024 | 245.76 | 246.95 | 243.66 | 243.90 | 243.14 | 1,727,400 |
| 19 Jan 2024 | 241.77 | 244.62 | 240.05 | 244.60 | 243.84 | 1,500,400 |
| 18 Jan 2024 | 237.30 | 240.68 | 236.20 | 240.12 | 239.37 | 1,295,300 |
| 17 Jan 2024 | 236.90 | 238.98 | 236.04 | 237.26 | 236.52 | 2,041,800 |
| 16 Jan 2024 | 241.18 | 243.25 | 239.20 | 241.74 | 240.99 | 1,538,300 |
| 12 Jan 2024 | 244.27 | 244.27 | 240.77 | 242.11 | 241.35 | 1,011,700 |
| 11 Jan 2024 | 241.40 | 243.65 | 239.22 | 243.42 | 242.66 | 1,366,600 |
| 10 Jan 2024 | 241.00 | 242.41 | 239.81 | 240.89 | 240.14 | 1,233,000 |
| 09 Jan 2024 | 237.45 | 239.76 | 235.67 | 239.48 | 238.73 | 974,300 |
| 08 Jan 2024 | 236.13 | 239.17 | 234.20 | 238.98 | 238.23 | 1,278,600 |
| 05 Jan 2024 | 234.58 | 235.56 | 233.73 | 234.86 | 234.13 | 985,800 |
| 04 Jan 2024 | 233.76 | 236.95 | 233.76 | 234.48 | 233.75 | 1,303,600 |
| 03 Jan 2024 | 237.40 | 237.44 | 231.84 | 233.10 | 232.37 | 1,843,200 |
| 02 Jan 2024 | 238.89 | 240.27 | 236.85 | 238.90 | 238.15 | 1,309,000 |
| 29 Dec 2023 | 241.29 | 241.97 | 239.91 | 240.82 | 240.07 | 949,000 |
| 28 Dec 2023 | 239.50 | 241.84 | 238.39 | 240.75 | 240.00 | 773,300 |
| 27 Dec 2023 | 240.03 | 241.36 | 239.82 | 240.82 | 240.07 | 938,400 |
| 26 Dec 2023 | 238.73 | 240.72 | 238.73 | 240.21 | 239.46 | 683,900 |
| 22 Dec 2023 | 237.90 | 239.26 | 237.30 | 238.64 | 237.90 | 743,100 |
| 21 Dec 2023 | 235.72 | 237.45 | 234.18 | 237.29 | 236.55 | 1,054,500 |
| 20 Dec 2023 | 237.98 | 238.59 | 233.74 | 233.95 | 233.22 | 1,435,100 |
| 19 Dec 2023 | 237.69 | 239.06 | 236.65 | 238.15 | 237.41 | 1,012,900 |
| 18 Dec 2023 | 237.71 | 238.70 | 236.37 | 237.13 | 236.39 | 1,523,900 |
| 15 Dec 2023 | 234.25 | 238.48 | 233.91 | 237.41 | 236.67 | 4,369,800 |
| 14 Dec 2023 | 238.84 | 239.89 | 235.87 | 237.70 | 236.96 | 2,209,000 |
| 13 Dec 2023 | 237.46 | 238.08 | 234.36 | 236.79 | 236.05 | 1,210,300 |
| 12 Dec 2023 | 235.03 | 237.62 | 234.81 | 237.05 | 236.31 | 1,258,900 |
| 11 Dec 2023 | 233.73 | 236.68 | 232.70 | 234.68 | 233.95 | 1,575,200 |
| 08 Dec 2023 | 228.18 | 233.45 | 227.93 | 232.31 | 231.58 | 1,909,600 |
| 07 Dec 2023 | 227.74 | 229.34 | 226.80 | 227.93 | 227.22 | 1,397,900 |
| 06 Dec 2023 | 228.04 | 232.59 | 226.63 | 226.92 | 226.21 | 1,305,400 |
| 05 Dec 2023 | 227.42 | 227.88 | 224.61 | 225.60 | 224.90 | 1,392,600 |
| 04 Dec 2023 | 228.62 | 229.32 | 226.19 | 228.20 | 227.49 | 1,592,400 |
| 01 Dec 2023 | 227.83 | 232.01 | 227.60 | 230.46 | 229.74 | 1,605,600 |
| 30 Nov 2023 | 226.94 | 228.47 | 225.92 | 227.69 | 226.98 | 2,210,100 |
| 29 Nov 2023 | 227.46 | 228.58 | 225.33 | 225.80 | 225.10 | 1,432,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.