Eaton Corporation plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	145.29	145.29	141.26	141.54	141.54	1,502
2026-10-16	146.42	146.42	141.86	142.47	142.47	38
2026-10-15	145.23	147.10	140.62	146.55	146.55	354
2026-10-14	149.67	149.67	145.80	145.80	145.80	35
2026-10-13	149.67	151.80	149.67	149.67	149.67	54
2026-10-09	151.50	151.50	151.50	151.50	151.50	51
2026-10-08	155.46	155.46	151.51	152.82	152.82	223
2026-10-07	152.82	153.76	152.82	153.76	153.76	2,379
2026-10-06	155.55	158.23	155.55	158.09	158.09	1,429
2026-10-05	159.35	159.35	155.00	156.15	156.15	648
2026-10-02	165.00	165.99	162.72	162.72	162.72	142
2026-10-01	160.44	160.80	158.35	160.80	160.80	9
2026-09-30	160.05	160.07	159.35	159.35	159.35	112
2026-09-29	162.69	162.69	160.98	160.98	160.98	712
2026-09-28	164.64	164.64	159.20	160.64	160.64	297
2026-09-25	165.60	165.60	163.20	163.56	163.56	199
2026-09-24	160.80	163.18	160.80	162.56	162.56	592
2026-09-23	160.62	162.55	160.17	161.29	161.29	1,062
2026-09-22	160.16	161.60	160.16	160.96	160.96	333
2026-09-21	157.45	159.84	157.45	159.84	159.84	1,083
2026-09-18	151.24	155.13	151.24	155.13	155.13	601
2026-09-17	151.79	151.79	150.90	150.90	150.90	1,029
2026-09-16	146.44	147.70	146.20	146.30	146.30	1,584
2026-09-15	143.87	144.25	143.50	144.08	144.08	195
2026-09-14	148.59	148.59	144.69	144.70	144.70	487
2026-09-11	151.25	155.20	151.25	155.20	155.20	397
2026-09-10	150.95	150.95	148.83	148.83	148.83	1,435
2026-09-09	155.39	155.39	152.09	152.24	152.24	33
2026-09-08	153.60	155.82	153.60	153.85	153.85	576
2026-09-04	146.81	150.00	146.81	150.00	150.00	1,227
2026-09-03	143.35	144.86	142.00	144.20	144.20	4,027
2026-09-02	142.48	143.49	142.10	142.79	142.79	226
2026-09-01	149.11	149.11	142.50	143.64	143.64	1,051
2026-08-31	149.03	149.82	148.50	149.11	149.11	476
2026-08-28	154.65	154.65	150.29	150.29	150.29	686
2026-08-27	159.39	159.44	154.67	155.10	155.10	3,275
2026-08-26	151.82	154.06	151.82	154.06	154.06	2,969
2026-08-25	151.22	151.93	149.86	149.90	149.90	845
2026-08-24	151.00	151.14	150.40	150.55	150.55	5,054
2026-08-21	155.42	155.42	154.38	154.38	154.38	138
2026-08-20	157.92	157.92	154.38	154.38	154.38	205
2026-08-19	162.06	162.06	155.99	156.35	156.35	35
2026-08-18	171.08	171.08	159.81	160.45	160.45	784
2026-08-17	168.61	169.74	167.90	169.38	169.38	1,033
2026-08-14	170.26	170.26	168.27	168.61	168.61	385
2026-08-13	168.31	169.77	168.27	168.27	168.27	1,238
2026-08-12	174.29	174.29	170.00	170.00	170.00	161
2026-08-11	169.01	169.85	168.97	169.28	169.28	8,947
2026-08-10	163.18	164.11	162.41	162.89	162.89	17,633
2026-08-07	163.20	164.32	162.56	163.18	163.18	400
2026-08-06	165.77	165.77	163.20	163.20	163.20	994
2026-08-05	162.84	165.26	162.77	164.36	164.36	5,122
2026-08-04	160.51	163.08	159.30	162.84	162.55	19,114
2026-08-03	150.10	158.18	150.10	157.70	157.42	4,183
2026-07-31	140.66	140.66	140.66	140.66	140.41	0
2026-07-30	138.00	140.66	137.50	140.66	140.41	5,823
2026-07-29	141.59	141.59	131.84	131.89	131.66	366
2026-07-28	145.00	145.00	137.50	141.59	141.34	2,260
2026-07-27	149.42	149.42	144.61	144.61	144.35	3
2026-07-24	145.77	146.16	145.77	146.16	145.90	36

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.2884 EUR
2026-05-06	0.2864 EUR
2026-03-06	0.2981 EUR
2025-11-04	0.2904 EUR
2025-08-05	0.2919 EUR
2025-04-30	0.3044 EUR
2025-03-06	0.3091 EUR
2024-10-31	0.2822 EUR
2024-08-01	0.2672 EUR
2024-05-02	0.2508 EUR
2024-03-07	0.2459 EUR
2023-11-01	0.2179 EUR
2023-08-03	0.2179 EUR
2023-05-04	0.2252 EUR
2023-03-02	0.2328 EUR
2022-11-08	1.5246 EUR
2022-08-10	1.4800 EUR
2022-05-11	1.3857 EUR
2022-03-09	1.3789 EUR
2021-11-09	1.5467 EUR
2021-08-11	1.4306 EUR
2021-05-12	1.4219 EUR
2021-03-12	1.5687 EUR
2020-11-04	1.4237 EUR
2020-08-12	1.4321 EUR
2020-05-12	1.3986 EUR
2020-03-11	1.0726 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.