Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	118.15	118.15	117.67	117.72	115.69	2,601
2024-08-20	115.72	115.72	115.17	115.50	113.50	14
2024-08-19	114.00	114.24	113.65	114.24	112.27	5,760
2024-08-16	118.44	118.44	118.44	118.44	116.39	0
2024-08-15	116.93	118.55	116.93	118.44	116.39	1,930
2024-08-14	117.00	117.00	117.00	117.00	114.98	10
2024-08-13	114.68	114.84	114.68	114.84	112.86	20
2024-08-12	113.59	113.59	113.59	113.59	111.63	5
2024-08-09	114.18	114.95	113.96	114.95	112.96	5,424
2024-08-08	113.63	114.67	113.63	114.40	112.42	1,859
2024-08-07	111.47	111.47	111.47	111.47	109.54	8
2024-08-06	111.25	111.25	111.25	111.25	109.33	11
2024-08-05	112.64	112.64	111.25	111.25	109.33	24
2024-08-02	117.58	117.59	113.52	113.52	111.56	5,231
2024-08-01	119.88	121.44	119.75	121.44	119.34	9,004
2024-07-31	122.24	123.36	121.92	123.00	120.61	4,899
2024-07-30	117.58	117.58	117.58	117.58	115.30	20
2024-07-29	120.16	120.16	120.16	120.16	117.83	1
2024-07-26	119.00	119.00	119.00	119.00	116.69	0
2024-07-25	117.77	119.53	117.57	119.00	116.69	318
2024-07-24	124.69	124.69	123.80	123.80	121.40	231
2024-07-23	128.25	129.67	128.25	129.21	126.70	536
2024-07-22	123.36	123.36	123.36	123.36	120.97	0
2024-07-19	123.36	123.36	123.36	123.36	120.97	0
2024-07-18	122.58	123.36	122.25	123.36	120.97	2,941
2024-07-17	123.54	123.98	122.85	122.85	120.47	7,473
2024-07-16	128.48	129.09	128.48	129.09	126.58	2
2024-07-15	127.28	128.50	127.13	127.13	124.66	144
2024-07-12	129.88	129.89	129.88	129.88	127.36	88
2024-07-11	125.65	126.62	125.65	126.62	124.16	25
2024-07-10	125.65	125.65	125.65	125.65	123.21	1,879
2024-07-09	124.14	124.14	124.14	124.14	121.73	7,460
2024-07-08	125.80	125.80	125.64	125.67	123.23	3,290
2024-07-05	125.28	125.28	124.32	124.32	121.91	6
2024-07-04	124.67	124.67	124.67	124.67	122.25	0
2024-07-03	124.67	124.67	124.67	124.67	122.25	71
2024-07-02	127.14	127.66	125.58	127.66	125.18	61
2024-07-01	125.40	125.53	125.40	125.53	123.09	79
2024-06-28	127.08	127.08	124.68	125.28	122.85	444
2024-06-27	124.26	124.26	122.62	122.62	120.24	90
2024-06-26	127.14	127.14	124.28	124.28	121.87	51
2024-06-25	125.52	125.52	125.52	125.52	123.08	30
2024-06-24	123.61	123.61	123.61	123.61	121.21	0
2024-06-21	123.53	125.19	123.53	123.61	121.21	7,312
2024-06-20	127.53	127.53	125.65	126.49	124.03	1,398
2024-06-19	127.79	127.79	127.79	127.79	125.31	0
2024-06-18	127.79	127.79	127.79	127.79	125.31	1
2024-06-17	123.36	125.88	123.24	125.64	123.20	56
2024-06-14	124.43	124.43	124.43	124.43	122.01	0
2024-06-13	123.89	124.43	123.89	124.43	122.01	18
2024-06-12	125.50	125.83	125.04	125.04	122.61	12,060
2024-06-11	122.02	122.02	122.02	122.02	119.65	10
2024-06-10	122.64	123.13	122.64	123.13	120.74	2,897
2024-06-07	119.28	119.28	119.28	119.28	116.96	10
2024-06-06	119.91	119.91	117.26	117.26	114.98	25
2024-06-05	120.60	120.60	120.60	120.60	118.26	130
2024-06-04	119.36	119.36	118.36	118.36	116.06	2,280
2024-06-03	121.60	122.16	120.55	120.84	118.49	2,097
2024-05-31	124.80	124.80	122.75	122.75	120.37	121
2024-05-29	124.93	124.93	124.66	124.66	122.24	10

← NewerPage 10 of 21 · 1,249 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.