NYSE - Nasdaq Real Time Price • USD
Eaton Corporation plc (ETN)
At close: 4:00 PM EDT
After hours: 4:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 311.94 | 315.28 | 310.39 | 312.84 | 312.84 | 2,420,909 |
Apr 22, 2024 | 305.35 | 310.34 | 304.17 | 308.09 | 308.09 | 2,379,200 |
Apr 19, 2024 | 309.04 | 311.66 | 302.26 | 303.02 | 303.02 | 3,084,200 |
Apr 18, 2024 | 313.75 | 315.71 | 308.46 | 308.94 | 308.94 | 1,860,300 |
Apr 17, 2024 | 316.68 | 316.68 | 305.85 | 310.18 | 310.18 | 2,204,600 |
Apr 16, 2024 | 312.89 | 317.54 | 311.32 | 315.35 | 315.35 | 1,547,300 |
Apr 15, 2024 | 324.00 | 324.82 | 313.89 | 315.28 | 315.28 | 2,447,600 |
Apr 12, 2024 | 314.27 | 318.67 | 314.27 | 318.50 | 318.50 | 2,248,300 |
Apr 11, 2024 | 314.41 | 319.36 | 312.95 | 317.26 | 317.26 | 1,547,300 |
Apr 10, 2024 | 309.00 | 317.37 | 306.21 | 314.37 | 314.37 | 2,425,900 |
Apr 9, 2024 | 324.94 | 325.51 | 313.00 | 313.87 | 313.87 | 4,069,500 |
Apr 8, 2024 | 326.30 | 329.37 | 323.63 | 325.82 | 325.82 | 2,423,700 |
Apr 5, 2024 | 323.93 | 331.47 | 322.79 | 330.51 | 330.51 | 2,643,300 |
Apr 4, 2024 | 323.91 | 326.21 | 318.17 | 320.16 | 320.16 | 3,039,900 |
Apr 3, 2024 | 315.50 | 322.36 | 315.50 | 320.94 | 320.94 | 2,984,500 |
Apr 2, 2024 | 313.04 | 316.43 | 312.58 | 314.75 | 314.75 | 2,773,100 |
Apr 1, 2024 | 313.00 | 314.13 | 311.07 | 312.03 | 312.03 | 1,213,200 |
Mar 28, 2024 | 314.69 | 314.75 | 312.00 | 312.68 | 312.68 | 1,983,400 |
Mar 27, 2024 | 314.00 | 314.64 | 308.22 | 314.40 | 314.40 | 1,874,300 |
Mar 26, 2024 | 311.66 | 316.30 | 311.46 | 312.08 | 312.08 | 2,247,200 |
Mar 25, 2024 | 315.00 | 315.78 | 311.50 | 311.88 | 311.88 | 1,703,600 |
Mar 22, 2024 | 314.93 | 317.02 | 314.36 | 316.58 | 316.58 | 2,046,300 |
Mar 21, 2024 | 311.71 | 315.79 | 310.20 | 315.52 | 315.52 | 2,167,400 |
Mar 20, 2024 | 304.56 | 310.43 | 303.36 | 309.81 | 309.81 | 1,946,500 |
Mar 19, 2024 | 298.24 | 303.17 | 297.27 | 302.96 | 302.96 | 1,462,100 |
Mar 18, 2024 | 300.81 | 303.25 | 298.58 | 298.75 | 298.75 | 1,557,200 |
Mar 15, 2024 | 298.03 | 302.68 | 297.76 | 297.90 | 297.90 | 3,024,600 |
Mar 14, 2024 | 302.67 | 302.98 | 297.46 | 300.29 | 300.29 | 2,236,400 |
Mar 13, 2024 | 296.46 | 300.69 | 295.68 | 300.24 | 300.24 | 1,891,100 |
Mar 12, 2024 | 293.42 | 298.31 | 291.94 | 297.74 | 297.74 | 2,063,200 |
Mar 11, 2024 | 295.50 | 295.79 | 289.60 | 292.70 | 292.70 | 1,656,600 |
Mar 8, 2024 | 0.94 Dividend | |||||
Mar 8, 2024 | 299.76 | 303.40 | 295.56 | 297.49 | 297.49 | 1,893,900 |
Mar 7, 2024 | 298.73 | 301.53 | 296.90 | 301.13 | 300.19 | 1,869,100 |
Mar 6, 2024 | 295.32 | 298.39 | 294.88 | 296.74 | 295.81 | 1,723,900 |
Mar 5, 2024 | 294.35 | 295.07 | 289.37 | 291.93 | 291.02 | 2,263,300 |
Mar 4, 2024 | 295.89 | 298.13 | 294.53 | 296.58 | 295.65 | 1,943,500 |
Mar 1, 2024 | 289.36 | 294.44 | 288.81 | 293.70 | 292.78 | 2,314,600 |
Feb 29, 2024 | 287.00 | 289.86 | 285.93 | 289.00 | 288.10 | 2,534,300 |
Feb 28, 2024 | 283.57 | 287.64 | 282.67 | 286.96 | 286.06 | 1,278,900 |
Feb 27, 2024 | 284.52 | 285.40 | 282.24 | 283.57 | 282.68 | 1,678,200 |
Feb 26, 2024 | 286.00 | 287.55 | 284.18 | 284.30 | 283.41 | 1,960,300 |
Feb 23, 2024 | 285.45 | 288.46 | 283.00 | 284.93 | 284.04 | 1,230,700 |
Feb 22, 2024 | 282.80 | 286.37 | 282.16 | 284.58 | 283.69 | 2,496,300 |
Feb 21, 2024 | 275.30 | 278.04 | 274.15 | 277.16 | 276.29 | 1,315,200 |
Feb 20, 2024 | 276.23 | 277.86 | 274.21 | 276.09 | 275.23 | 1,263,600 |
Feb 16, 2024 | 276.07 | 278.94 | 273.80 | 277.52 | 276.65 | 1,650,900 |
Feb 15, 2024 | 275.62 | 277.04 | 272.78 | 275.79 | 274.93 | 1,398,000 |
Feb 14, 2024 | 274.27 | 277.15 | 272.61 | 275.62 | 274.76 | 1,430,900 |
Feb 13, 2024 | 268.41 | 273.06 | 266.00 | 272.38 | 271.53 | 2,512,400 |
Feb 12, 2024 | 276.93 | 277.51 | 272.51 | 274.05 | 273.19 | 1,331,700 |
Feb 9, 2024 | 273.54 | 278.58 | 273.00 | 277.96 | 277.09 | 1,557,600 |
Feb 8, 2024 | 273.00 | 274.70 | 272.39 | 273.21 | 272.36 | 1,581,000 |
Feb 7, 2024 | 272.88 | 274.01 | 271.15 | 272.85 | 272.00 | 1,377,600 |
Feb 6, 2024 | 270.30 | 272.32 | 267.96 | 271.12 | 270.27 | 1,919,200 |
Feb 5, 2024 | 269.36 | 270.70 | 266.56 | 269.42 | 268.58 | 1,990,000 |
Feb 2, 2024 | 266.13 | 271.78 | 265.26 | 270.10 | 269.26 | 3,172,800 |
Feb 1, 2024 | 255.63 | 264.75 | 255.46 | 264.57 | 263.74 | 3,663,800 |
Jan 31, 2024 | 248.76 | 250.64 | 245.66 | 246.08 | 245.31 | 2,300,900 |
Jan 30, 2024 | 248.81 | 251.14 | 248.06 | 250.27 | 249.49 | 1,828,000 |
Jan 29, 2024 | 244.41 | 248.81 | 244.35 | 248.72 | 247.94 | 1,464,800 |
Jan 26, 2024 | 246.00 | 247.55 | 245.01 | 245.89 | 245.12 | 1,138,600 |
Jan 25, 2024 | 243.73 | 246.29 | 241.87 | 245.82 | 245.05 | 1,678,400 |
Jan 24, 2024 | 244.93 | 244.99 | 241.45 | 241.57 | 240.82 | 1,541,900 |
Jan 23, 2024 | 244.00 | 244.00 | 239.17 | 243.25 | 242.49 | 1,959,300 |
Jan 22, 2024 | 245.76 | 246.95 | 243.66 | 243.90 | 243.14 | 1,727,400 |
Jan 19, 2024 | 241.77 | 244.62 | 240.05 | 244.60 | 243.84 | 1,500,400 |
Jan 18, 2024 | 237.30 | 240.68 | 236.20 | 240.12 | 239.37 | 1,295,300 |
Jan 17, 2024 | 236.90 | 238.98 | 236.04 | 237.26 | 236.52 | 2,041,800 |
Jan 16, 2024 | 241.18 | 243.25 | 239.20 | 241.74 | 240.99 | 1,538,300 |
Jan 12, 2024 | 244.27 | 244.27 | 240.77 | 242.11 | 241.35 | 1,011,700 |
Jan 11, 2024 | 241.40 | 243.65 | 239.22 | 243.42 | 242.66 | 1,366,600 |
Jan 10, 2024 | 241.00 | 242.41 | 239.81 | 240.89 | 240.14 | 1,233,000 |
Jan 9, 2024 | 237.45 | 239.76 | 235.67 | 239.48 | 238.73 | 974,300 |
Jan 8, 2024 | 236.13 | 239.17 | 234.20 | 238.98 | 238.23 | 1,278,600 |
Jan 5, 2024 | 234.58 | 235.56 | 233.73 | 234.86 | 234.13 | 985,800 |
Jan 4, 2024 | 233.76 | 236.95 | 233.76 | 234.48 | 233.75 | 1,303,600 |
Jan 3, 2024 | 237.40 | 237.44 | 231.84 | 233.10 | 232.37 | 1,843,200 |
Jan 2, 2024 | 238.89 | 240.27 | 236.85 | 238.90 | 238.15 | 1,309,000 |
Dec 29, 2023 | 241.29 | 241.97 | 239.91 | 240.82 | 240.07 | 949,000 |
Dec 28, 2023 | 239.50 | 241.84 | 238.39 | 240.75 | 240.00 | 773,300 |
Dec 27, 2023 | 240.03 | 241.36 | 239.82 | 240.82 | 240.07 | 938,400 |
Dec 26, 2023 | 238.73 | 240.72 | 238.73 | 240.21 | 239.46 | 683,900 |
Dec 22, 2023 | 237.90 | 239.26 | 237.30 | 238.64 | 237.90 | 743,100 |
Dec 21, 2023 | 235.72 | 237.45 | 234.18 | 237.29 | 236.55 | 1,054,500 |
Dec 20, 2023 | 237.98 | 238.59 | 233.74 | 233.95 | 233.22 | 1,435,100 |
Dec 19, 2023 | 237.69 | 239.06 | 236.65 | 238.15 | 237.41 | 1,012,900 |
Dec 18, 2023 | 237.71 | 238.70 | 236.37 | 237.13 | 236.39 | 1,523,900 |
Dec 15, 2023 | 234.25 | 238.48 | 233.91 | 237.41 | 236.67 | 4,369,800 |
Dec 14, 2023 | 238.84 | 239.89 | 235.87 | 237.70 | 236.96 | 2,209,000 |
Dec 13, 2023 | 237.46 | 238.08 | 234.36 | 236.79 | 236.05 | 1,210,300 |
Dec 12, 2023 | 235.03 | 237.62 | 234.81 | 237.05 | 236.31 | 1,258,900 |
Dec 11, 2023 | 233.73 | 236.68 | 232.70 | 234.68 | 233.95 | 1,575,200 |
Dec 8, 2023 | 228.18 | 233.45 | 227.93 | 232.31 | 231.58 | 1,909,600 |
Dec 7, 2023 | 227.74 | 229.34 | 226.80 | 227.93 | 227.22 | 1,397,900 |
Dec 6, 2023 | 228.04 | 232.59 | 226.63 | 226.92 | 226.21 | 1,305,400 |
Dec 5, 2023 | 227.42 | 227.88 | 224.61 | 225.60 | 224.90 | 1,392,600 |
Dec 4, 2023 | 228.62 | 229.32 | 226.19 | 228.20 | 227.49 | 1,592,400 |
Dec 1, 2023 | 227.83 | 232.01 | 227.60 | 230.46 | 229.74 | 1,605,600 |
Nov 30, 2023 | 226.94 | 228.47 | 225.92 | 227.69 | 226.98 | 2,210,100 |
Nov 29, 2023 | 227.46 | 228.58 | 225.33 | 225.80 | 225.10 | 1,432,200 |
Nov 28, 2023 | 228.56 | 229.33 | 224.52 | 224.59 | 223.89 | 1,886,200 |
Nov 27, 2023 | 228.28 | 229.89 | 227.70 | 228.78 | 228.07 | 975,200 |
Nov 24, 2023 | 229.74 | 230.35 | 228.14 | 228.72 | 228.01 | 526,200 |
Nov 22, 2023 | 227.88 | 231.43 | 227.63 | 228.91 | 228.20 | 1,470,600 |
Nov 21, 2023 | 226.63 | 227.71 | 225.58 | 227.01 | 226.30 | 1,568,500 |
Nov 20, 2023 | 226.93 | 227.56 | 225.26 | 226.92 | 226.21 | 2,142,300 |
Nov 17, 2023 | 226.72 | 228.44 | 226.38 | 227.80 | 227.09 | 2,036,200 |
Nov 16, 2023 | 226.50 | 228.26 | 225.89 | 226.80 | 226.09 | 1,633,000 |
Nov 15, 2023 | 228.00 | 228.98 | 225.23 | 225.65 | 224.95 | 2,678,000 |
Nov 14, 2023 | 225.11 | 229.01 | 223.87 | 228.10 | 227.39 | 1,801,200 |
Nov 13, 2023 | 221.57 | 223.03 | 220.24 | 222.57 | 221.88 | 1,421,800 |
Nov 10, 2023 | 220.09 | 222.26 | 217.91 | 221.82 | 221.13 | 1,632,300 |
Nov 9, 2023 | 219.50 | 223.27 | 217.61 | 218.38 | 217.70 | 2,428,900 |
Nov 8, 2023 | 216.85 | 218.49 | 215.64 | 217.60 | 216.92 | 1,508,800 |
Nov 7, 2023 | 214.81 | 218.22 | 214.03 | 215.84 | 215.17 | 1,503,600 |
Nov 6, 2023 | 214.52 | 216.60 | 211.99 | 216.43 | 215.75 | 1,584,200 |
Nov 3, 2023 | 0.86 Dividend | |||||
Nov 3, 2023 | 218.71 | 219.54 | 214.72 | 214.79 | 214.12 | 1,852,900 |
Nov 2, 2023 | 216.60 | 219.65 | 214.14 | 216.16 | 214.63 | 2,628,600 |
Nov 1, 2023 | 209.33 | 215.72 | 208.85 | 214.83 | 213.31 | 3,716,200 |
Oct 31, 2023 | 199.60 | 208.88 | 198.68 | 207.91 | 206.44 | 4,811,000 |
Oct 30, 2023 | 197.65 | 199.10 | 196.12 | 197.78 | 196.38 | 2,518,800 |
Oct 27, 2023 | 196.44 | 198.43 | 193.77 | 195.31 | 193.93 | 1,780,900 |
Oct 26, 2023 | 196.15 | 200.15 | 195.30 | 196.55 | 195.16 | 1,699,900 |
Oct 25, 2023 | 201.90 | 203.09 | 195.07 | 195.23 | 193.85 | 1,810,900 |
Oct 24, 2023 | 197.48 | 199.85 | 195.67 | 199.64 | 198.23 | 2,360,100 |
Oct 23, 2023 | 194.27 | 197.80 | 193.26 | 195.47 | 194.08 | 2,759,400 |
Oct 20, 2023 | 199.37 | 199.99 | 191.82 | 193.99 | 192.62 | 4,930,400 |
Oct 19, 2023 | 202.10 | 204.74 | 199.01 | 199.91 | 198.49 | 2,001,300 |
Oct 18, 2023 | 206.91 | 206.91 | 201.12 | 202.41 | 200.98 | 2,520,000 |
Oct 17, 2023 | 210.64 | 213.44 | 208.81 | 211.77 | 210.27 | 1,149,500 |
Oct 16, 2023 | 211.08 | 214.60 | 208.91 | 211.63 | 210.13 | 1,486,700 |
Oct 13, 2023 | 215.43 | 217.44 | 207.15 | 208.60 | 207.12 | 2,656,100 |
Oct 12, 2023 | 216.45 | 220.46 | 215.35 | 217.45 | 215.91 | 2,489,500 |
Oct 11, 2023 | 214.25 | 215.99 | 213.37 | 215.87 | 214.34 | 1,132,000 |
Oct 10, 2023 | 213.41 | 216.22 | 212.33 | 213.24 | 211.73 | 1,743,600 |
Oct 9, 2023 | 210.28 | 213.47 | 208.32 | 213.28 | 211.77 | 1,721,300 |
Oct 6, 2023 | 204.00 | 211.63 | 202.84 | 210.19 | 208.70 | 2,546,300 |
Oct 5, 2023 | 208.72 | 209.13 | 202.91 | 203.18 | 201.74 | 2,983,300 |
Oct 4, 2023 | 208.85 | 210.35 | 206.55 | 209.34 | 207.86 | 1,649,700 |
Oct 3, 2023 | 210.70 | 213.49 | 207.23 | 209.05 | 207.57 | 1,676,900 |
Oct 2, 2023 | 213.44 | 214.61 | 207.94 | 210.24 | 208.75 | 1,989,400 |
Sep 29, 2023 | 216.89 | 217.00 | 212.73 | 213.28 | 211.77 | 1,315,800 |
Sep 28, 2023 | 213.63 | 217.34 | 213.07 | 215.53 | 214.00 | 1,515,700 |
Sep 27, 2023 | 212.90 | 215.27 | 212.15 | 214.36 | 212.84 | 2,033,300 |
Sep 26, 2023 | 214.48 | 215.46 | 210.61 | 211.07 | 209.57 | 1,708,300 |
Sep 25, 2023 | 212.67 | 216.93 | 211.73 | 215.90 | 214.37 | 2,133,200 |
Sep 22, 2023 | 209.77 | 214.18 | 209.02 | 212.66 | 211.15 | 2,068,300 |
Sep 21, 2023 | 214.00 | 214.00 | 210.13 | 210.65 | 209.16 | 1,937,100 |
Sep 20, 2023 | 217.44 | 220.22 | 214.34 | 214.65 | 213.13 | 1,229,400 |
Sep 19, 2023 | 218.25 | 218.97 | 212.31 | 216.16 | 214.63 | 2,551,300 |
Sep 18, 2023 | 217.27 | 221.63 | 216.41 | 219.15 | 217.60 | 2,258,400 |
Sep 15, 2023 | 219.69 | 219.69 | 214.81 | 217.64 | 216.10 | 5,062,100 |
Sep 14, 2023 | 223.40 | 224.44 | 221.12 | 222.15 | 220.58 | 2,267,700 |
Sep 13, 2023 | 224.80 | 226.40 | 219.87 | 221.41 | 219.84 | 5,816,500 |
Sep 12, 2023 | 236.92 | 240.44 | 225.64 | 227.90 | 226.28 | 5,506,800 |
Sep 11, 2023 | 236.41 | 238.14 | 235.00 | 238.04 | 236.35 | 1,539,500 |
Sep 8, 2023 | 234.44 | 236.19 | 233.87 | 236.13 | 234.46 | 1,414,700 |
Sep 7, 2023 | 230.80 | 235.20 | 230.12 | 234.81 | 233.15 | 1,751,100 |
Sep 6, 2023 | 229.57 | 232.54 | 229.14 | 231.61 | 229.97 | 1,699,300 |
Sep 5, 2023 | 233.00 | 233.57 | 228.53 | 229.57 | 227.94 | 1,614,500 |
Sep 1, 2023 | 231.44 | 233.98 | 231.18 | 233.67 | 232.01 | 1,423,100 |
Aug 31, 2023 | 230.00 | 232.24 | 229.39 | 230.37 | 228.74 | 2,040,900 |
Aug 30, 2023 | 229.04 | 230.23 | 227.96 | 230.08 | 228.45 | 1,235,500 |
Aug 29, 2023 | 225.09 | 228.84 | 225.09 | 228.08 | 226.46 | 1,392,100 |
Aug 28, 2023 | 224.22 | 227.70 | 224.16 | 226.24 | 224.64 | 1,611,300 |
Aug 25, 2023 | 222.00 | 225.50 | 219.64 | 224.25 | 222.66 | 2,433,500 |
Aug 24, 2023 | 221.80 | 224.18 | 220.71 | 220.91 | 219.34 | 2,822,600 |
Aug 23, 2023 | 217.77 | 222.79 | 217.77 | 221.30 | 219.73 | 1,757,700 |
Aug 22, 2023 | 217.11 | 217.84 | 215.34 | 217.29 | 215.75 | 1,492,900 |
Aug 21, 2023 | 215.48 | 216.23 | 213.06 | 215.74 | 214.21 | 1,342,900 |
Aug 18, 2023 | 212.74 | 216.27 | 212.10 | 214.65 | 213.13 | 1,728,600 |
Aug 17, 2023 | 216.86 | 218.47 | 213.86 | 214.38 | 212.86 | 1,092,100 |
Aug 16, 2023 | 218.00 | 219.90 | 216.00 | 216.09 | 214.56 | 1,245,500 |
Aug 15, 2023 | 217.80 | 218.64 | 216.79 | 217.94 | 216.40 | 965,600 |
Aug 14, 2023 | 217.28 | 220.14 | 217.27 | 219.04 | 217.49 | 1,274,300 |
Aug 11, 2023 | 217.69 | 219.72 | 217.05 | 218.36 | 216.81 | 1,034,200 |
Aug 10, 2023 | 217.62 | 220.04 | 215.90 | 216.93 | 215.39 | 1,314,000 |
Aug 9, 2023 | 219.91 | 220.56 | 216.92 | 217.83 | 216.29 | 1,709,300 |
Aug 8, 2023 | 219.99 | 220.56 | 217.94 | 220.20 | 218.64 | 1,593,000 |
Aug 7, 2023 | 217.32 | 221.73 | 217.00 | 221.09 | 219.52 | 1,478,500 |
Aug 4, 2023 | 0.86 Dividend | |||||
Aug 4, 2023 | 217.93 | 219.28 | 215.70 | 215.90 | 214.37 | 2,043,800 |
Aug 3, 2023 | 217.74 | 219.44 | 215.64 | 217.10 | 214.71 | 2,133,200 |
Aug 2, 2023 | 218.08 | 225.76 | 216.39 | 218.87 | 216.46 | 3,603,800 |
Aug 1, 2023 | 211.39 | 219.90 | 211.00 | 219.00 | 216.59 | 5,024,400 |
Jul 31, 2023 | 204.69 | 205.53 | 203.25 | 205.32 | 203.06 | 2,346,400 |
Jul 28, 2023 | 203.91 | 204.57 | 202.25 | 203.30 | 201.06 | 2,031,400 |
Jul 27, 2023 | 204.60 | 204.60 | 201.48 | 202.10 | 199.87 | 3,367,200 |
Jul 26, 2023 | 204.84 | 205.98 | 200.86 | 203.04 | 200.80 | 2,676,100 |
Jul 25, 2023 | 205.58 | 207.43 | 205.08 | 206.29 | 204.02 | 2,275,600 |
Jul 24, 2023 | 208.33 | 209.68 | 207.00 | 207.36 | 205.07 | 1,651,300 |
Jul 21, 2023 | 210.84 | 211.52 | 206.76 | 207.69 | 205.40 | 2,583,200 |
Jul 20, 2023 | 210.87 | 211.83 | 209.86 | 210.91 | 208.59 | 1,974,400 |
Jul 19, 2023 | 208.42 | 211.20 | 208.28 | 209.81 | 207.50 | 2,516,200 |
Jul 18, 2023 | 206.21 | 210.73 | 205.97 | 210.34 | 208.02 | 2,500,100 |
Jul 17, 2023 | 203.35 | 206.59 | 202.22 | 205.96 | 203.69 | 1,385,500 |
Jul 14, 2023 | 203.96 | 204.34 | 202.10 | 203.46 | 201.22 | 1,087,000 |
Jul 13, 2023 | 202.51 | 205.15 | 201.18 | 204.36 | 202.11 | 1,498,400 |
Jul 12, 2023 | 205.00 | 205.02 | 201.66 | 201.92 | 199.69 | 1,636,500 |
Jul 11, 2023 | 201.67 | 203.65 | 201.27 | 202.97 | 200.73 | 1,769,100 |
Jul 10, 2023 | 199.19 | 203.15 | 198.94 | 203.06 | 200.82 | 1,629,100 |
Jul 7, 2023 | 197.25 | 200.86 | 196.76 | 198.46 | 196.27 | 1,586,700 |
Jul 6, 2023 | 197.55 | 198.75 | 196.35 | 197.75 | 195.57 | 1,862,900 |
Jul 5, 2023 | 199.09 | 200.48 | 198.26 | 198.90 | 196.71 | 1,585,900 |
Jul 3, 2023 | 199.75 | 201.21 | 198.50 | 200.63 | 198.42 | 740,900 |
Jun 30, 2023 | 199.81 | 202.36 | 199.18 | 201.10 | 198.88 | 1,745,600 |
Jun 29, 2023 | 196.06 | 199.72 | 194.86 | 198.85 | 196.66 | 2,471,900 |
Jun 28, 2023 | 197.96 | 197.96 | 194.15 | 194.75 | 192.60 | 2,791,100 |
Jun 27, 2023 | 196.10 | 198.39 | 195.71 | 197.65 | 195.47 | 1,560,700 |
Jun 26, 2023 | 194.47 | 197.93 | 194.26 | 196.08 | 193.92 | 1,205,900 |
Jun 23, 2023 | 193.78 | 195.48 | 192.97 | 194.46 | 192.32 | 2,299,400 |
Jun 22, 2023 | 194.92 | 196.47 | 193.15 | 195.60 | 193.44 | 2,189,800 |
Jun 21, 2023 | 193.45 | 195.72 | 192.85 | 194.84 | 192.69 | 2,497,300 |
Jun 20, 2023 | 189.59 | 194.57 | 189.26 | 194.23 | 192.09 | 2,234,900 |
Jun 16, 2023 | 192.79 | 196.88 | 190.28 | 191.26 | 189.15 | 6,249,200 |
Jun 15, 2023 | 192.69 | 197.49 | 192.13 | 196.89 | 194.72 | 2,287,400 |
Jun 14, 2023 | 193.56 | 194.88 | 191.93 | 193.07 | 190.94 | 1,836,700 |
Jun 13, 2023 | 189.29 | 193.90 | 188.35 | 193.86 | 191.72 | 1,938,500 |
Jun 12, 2023 | 187.31 | 190.10 | 185.55 | 189.55 | 187.46 | 1,434,900 |
Jun 9, 2023 | 187.90 | 188.23 | 185.00 | 187.30 | 185.24 | 1,559,300 |
Jun 8, 2023 | 187.44 | 188.78 | 184.70 | 187.82 | 185.75 | 3,045,900 |
Jun 7, 2023 | 183.48 | 188.72 | 182.20 | 188.60 | 186.52 | 2,623,000 |
Jun 6, 2023 | 182.82 | 185.27 | 182.36 | 183.42 | 181.40 | 1,176,800 |
Jun 5, 2023 | 186.38 | 186.38 | 183.20 | 183.59 | 181.57 | 1,769,400 |
Jun 2, 2023 | 181.41 | 187.38 | 181.30 | 186.48 | 184.42 | 2,763,100 |
Jun 1, 2023 | 176.51 | 180.02 | 175.29 | 179.04 | 177.07 | 2,083,700 |
May 31, 2023 | 181.09 | 181.69 | 175.51 | 175.90 | 173.96 | 3,138,800 |
May 30, 2023 | 183.51 | 184.97 | 180.41 | 181.81 | 179.81 | 2,266,900 |
May 26, 2023 | 177.98 | 183.75 | 177.58 | 182.46 | 180.45 | 4,137,100 |
May 25, 2023 | 174.51 | 177.30 | 172.67 | 176.95 | 175.00 | 3,880,800 |
May 24, 2023 | 170.28 | 170.30 | 167.33 | 168.17 | 166.32 | 1,952,700 |
May 23, 2023 | 172.79 | 174.28 | 170.98 | 171.36 | 169.47 | 1,949,000 |
May 22, 2023 | 174.21 | 176.13 | 172.14 | 174.18 | 172.26 | 1,459,200 |
May 19, 2023 | 175.57 | 177.49 | 172.08 | 174.15 | 172.23 | 1,762,100 |
May 18, 2023 | 170.62 | 174.95 | 170.40 | 174.61 | 172.69 | 2,729,900 |
May 17, 2023 | 167.29 | 171.46 | 167.19 | 171.00 | 169.12 | 2,022,500 |
May 16, 2023 | 168.67 | 168.69 | 165.24 | 166.41 | 164.58 | 2,031,300 |
May 15, 2023 | 169.04 | 171.01 | 168.43 | 169.92 | 168.05 | 1,317,000 |
May 12, 2023 | 169.78 | 170.29 | 166.71 | 168.58 | 166.72 | 892,100 |
May 11, 2023 | 167.96 | 168.69 | 166.95 | 168.52 | 166.66 | 1,145,900 |
May 10, 2023 | 171.61 | 172.21 | 167.25 | 169.11 | 167.25 | 1,435,400 |
May 9, 2023 | 169.31 | 171.00 | 168.28 | 170.55 | 168.67 | 1,100,200 |
May 8, 2023 | 171.68 | 171.95 | 168.56 | 169.88 | 168.01 | 1,657,400 |
May 5, 2023 | 0.86 Dividend | |||||
May 5, 2023 | 169.55 | 171.66 | 169.20 | 171.05 | 169.16 | 1,914,900 |
May 4, 2023 | 171.36 | 171.39 | 167.35 | 168.44 | 165.73 | 2,115,300 |
May 3, 2023 | 174.95 | 176.90 | 172.01 | 172.38 | 169.61 | 2,200,800 |
May 2, 2023 | 168.89 | 174.03 | 166.40 | 173.25 | 170.47 | 3,755,400 |
May 1, 2023 | 167.21 | 170.42 | 166.53 | 168.78 | 166.07 | 1,794,100 |
Apr 28, 2023 | 167.33 | 168.42 | 166.27 | 167.12 | 164.43 | 2,140,200 |
Apr 27, 2023 | 163.10 | 168.03 | 162.04 | 167.97 | 165.27 | 2,086,600 |
Apr 26, 2023 | 162.15 | 163.72 | 161.12 | 161.92 | 159.32 | 1,504,900 |
Apr 25, 2023 | 164.84 | 168.17 | 163.63 | 163.78 | 161.15 | 2,216,000 |
Apr 24, 2023 | 162.76 | 163.94 | 162.76 | 163.79 | 161.16 | 1,047,500 |
Related Tickers
PH Parker-Hannifin Corporation
550.40
+1.98%
EMR Emerson Electric Co.
109.77
+1.05%
CMI Cummins Inc.
292.70
+0.79%
ROK Rockwell Automation, Inc.
276.33
+1.05%
ITW Illinois Tool Works Inc.
250.64
+0.27%
IR Ingersoll Rand Inc.
90.57
+2.19%
GNRC Generac Holdings Inc.
136.10
+1.48%
DOV Dover Corporation
172.29
+1.18%
SU.PA Schneider Electric S.E.
209.15
+2.22%
SYM Symbotic Inc.
40.25
+1.49%