Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	125.45	125.45	124.02	124.02	121.61	3,042
2024-05-27	127.18	127.18	123.26	123.26	120.87	2
2024-05-24	127.20	127.20	127.20	127.20	124.73	10
2024-05-23	121.56	121.56	121.56	121.56	119.20	0
2024-05-22	121.56	121.56	121.56	121.56	119.20	0
2024-05-21	121.56	121.56	121.56	121.56	119.20	1
2024-05-20	121.80	121.92	121.80	121.80	119.44	201
2024-05-17	119.16	119.79	119.16	119.79	117.46	2,335
2024-05-16	123.12	123.12	123.12	123.12	120.73	2
2024-05-15	122.88	123.24	122.88	123.24	120.85	8
2024-05-14	121.20	121.20	121.20	121.20	118.85	200
2024-05-13	120.95	121.26	120.21	121.26	118.91	140
2024-05-10	123.00	123.00	122.04	122.04	119.67	22
2024-05-09	121.88	122.25	121.88	122.25	119.88	7
2024-05-08	120.24	120.24	120.24	120.24	117.91	2,954
2024-05-07	118.16	118.68	118.16	118.68	116.38	172
2024-05-06	116.32	116.32	116.32	116.32	114.06	0
2024-05-03	116.32	116.32	116.32	116.32	114.06	1
2024-05-02	113.90	115.00	113.90	115.00	112.77	4,381
2024-04-30	118.91	118.91	117.00	117.61	115.08	9,975
2024-04-29	118.80	119.28	117.72	118.91	116.35	612
2024-04-26	118.68	118.68	118.68	118.68	116.12	16
2024-04-25	116.38	116.38	116.38	116.38	113.87	16
2024-04-24	118.80	118.80	118.80	118.80	116.24	30
2024-04-23	114.56	114.56	114.56	114.56	112.09	4,882
2024-04-22	115.92	115.92	115.92	115.92	113.42	0
2024-04-19	115.92	115.92	115.92	115.92	113.42	0
2024-04-18	115.92	115.92	115.92	115.92	113.42	0
2024-04-17	116.83	116.83	115.92	115.92	113.42	273
2024-04-16	116.80	116.80	116.80	116.80	114.28	0
2024-04-15	116.80	116.80	116.80	116.80	114.28	41
2024-04-12	112.80	112.80	112.80	112.80	110.37	0
2024-04-11	112.80	112.80	112.80	112.80	110.37	0
2024-04-10	112.80	112.80	112.80	112.80	110.37	0
2024-04-09	112.80	112.80	112.80	112.80	110.37	2
2024-04-08	118.56	118.56	116.88	116.88	114.36	3,667
2024-04-05	111.43	111.43	111.43	111.43	109.03	0
2024-04-04	111.43	111.43	111.43	111.43	109.03	0
2024-04-03	111.43	111.43	111.43	111.43	109.03	0
2024-04-02	111.43	111.43	111.43	111.43	109.03	1
2024-04-01	112.09	112.09	112.09	112.09	109.67	0
2024-03-28	112.09	112.09	112.09	112.09	109.67	1
2024-03-27	111.76	111.76	111.76	111.76	109.35	0
2024-03-26	111.50	111.76	111.50	111.76	109.35	100
2024-03-25	112.92	112.92	112.92	112.92	110.49	0
2024-03-22	112.92	112.92	112.92	112.92	110.49	11
2024-03-21	108.00	108.00	108.00	108.00	105.67	0
2024-03-20	108.00	108.00	108.00	108.00	105.67	0
2024-03-19	108.00	108.00	108.00	108.00	105.67	2
2024-03-18	108.00	108.00	108.00	108.00	105.67	4
2024-03-15	106.75	106.75	106.75	106.75	104.45	2
2024-03-14	106.70	106.70	106.60	106.60	104.30	36,890
2024-03-13	104.06	104.06	104.06	104.06	101.82	0
2024-03-12	104.06	104.06	104.06	104.06	101.82	0
2024-03-11	105.75	105.75	103.18	104.06	101.82	500
2024-03-08	106.00	106.00	106.00	106.00	103.72	0
2024-03-07	104.85	106.01	104.85	106.00	103.72	6,458
2024-03-06	104.76	104.85	104.76	104.85	102.35	51
2024-03-05	103.30	103.30	102.63	102.63	100.18	209
2024-03-04	104.00	104.00	104.00	104.00	101.52	1

← NewerPage 11 of 21 · 1,248 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.