Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	102.76	102.76	102.76	102.76	100.31	0
2024-02-29	102.76	102.76	102.76	102.76	100.31	1
2024-02-28	101.30	101.70	101.30	101.70	99.275	279
2024-02-27	102.30	102.30	102.30	102.30	99.861	0
2024-02-26	102.20	102.30	102.20	102.30	99.861	5
2024-02-23	100.50	100.50	100.50	100.50	98.104	0
2024-02-22	100.18	100.90	100.10	100.50	98.104	230
2024-02-21	99.300	99.300	99.300	99.300	96.932	0
2024-02-20	99.300	99.300	99.300	99.300	96.932	0
2024-02-19	99.300	99.300	99.300	99.300	96.932	2
2024-02-16	98.500	99.700	98.500	99.700	97.323	14
2024-02-15	97.100	97.100	97.100	97.100	94.785	50
2024-02-14	98.500	98.500	98.500	98.500	96.151	0
2024-02-09	98.500	98.500	98.500	98.500	96.151	1
2024-02-08	97.500	97.500	97.500	97.500	95.175	0
2024-02-07	97.500	97.500	97.500	97.500	95.175	3
2024-02-06	95.600	95.600	95.600	95.600	93.321	26
2024-02-05	96.100	96.100	95.600	95.600	93.321	2
2024-02-02	96.030	96.160	96.030	96.030	93.740	39
2024-02-01	91.710	92.250	91.710	92.250	90.050	1,569
2024-01-31	87.480	87.480	87.480	87.480	85.394	1
2024-01-30	86.040	86.040	86.040	86.040	83.989	0
2024-01-29	86.040	86.040	86.040	86.040	83.989	0
2024-01-26	86.040	86.040	86.040	86.040	83.989	0
2024-01-25	86.040	86.040	86.040	86.040	83.989	1
2024-01-24	85.450	85.450	85.450	85.450	83.413	5,064
2024-01-23	83.440	83.440	83.440	83.440	81.451	0
2024-01-22	83.440	83.440	83.440	83.440	81.451	0
2024-01-19	83.440	83.440	83.440	83.440	81.451	0
2024-01-18	83.440	83.440	83.440	83.440	81.451	0
2024-01-17	83.440	83.440	83.440	83.440	81.451	23
2024-01-16	84.080	84.080	84.080	84.080	82.075	0
2024-01-15	84.080	84.080	84.080	84.080	82.075	0
2024-01-12	84.080	84.080	84.080	84.080	82.075	0
2024-01-11	84.080	84.080	84.080	84.080	82.075	0
2024-01-10	84.080	84.080	84.080	84.080	82.075	51
2024-01-09	81.610	81.610	81.610	81.610	79.664	0
2024-01-08	81.610	81.610	81.610	81.610	79.664	4,449
2024-01-05	82.080	82.080	82.080	82.080	80.123	0
2024-01-04	82.080	82.080	82.080	82.080	80.123	0
2024-01-03	82.720	82.880	81.760	82.080	80.123	631
2024-01-02	82.640	82.640	82.640	82.640	80.670	0
2023-12-28	82.640	82.640	82.640	82.640	80.670	0
2023-12-27	82.640	82.640	82.640	82.640	80.670	0
2023-12-26	82.640	82.640	82.640	82.640	80.670	2
2023-12-22	81.790	81.790	81.790	81.790	79.840	0
2023-12-21	81.840	81.850	81.790	81.790	79.840	97,846
2023-12-20	82.800	82.800	82.800	82.800	80.826	0
2023-12-19	82.800	82.800	82.800	82.800	80.826	0
2023-12-18	83.520	84.000	82.640	82.800	80.826	1,200
2023-12-15	83.770	83.770	83.770	83.770	81.773	4,106
2023-12-14	79.460	79.460	79.460	79.460	77.565	0
2023-12-13	79.460	79.460	79.460	79.460	77.565	0
2023-12-12	79.460	79.460	79.460	79.460	77.565	0
2023-12-11	79.460	79.460	79.460	79.460	77.565	0
2023-12-08	79.460	79.460	79.460	79.460	77.565	0
2023-12-07	79.460	79.460	79.460	79.460	77.565	0
2023-12-06	79.460	79.460	79.460	79.460	77.565	0
2023-12-05	80.240	80.240	79.120	79.460	77.565	300
2023-12-04	79.080	80.330	79.080	80.330	78.415	2,732

← NewerPage 12 of 21 · 1,253 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.