Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	80.700	80.700	80.700	80.700	78.776	135
2023-11-30	78.970	78.970	78.970	78.970	77.087	0
2023-11-29	78.970	78.970	78.970	78.970	77.087	4,438
2023-11-28	80.180	80.180	80.180	80.180	78.268	0
2023-11-27	77.610	80.180	77.610	80.180	78.268	8,653
2023-11-24	79.190	79.190	79.190	79.190	77.302	0
2023-11-23	79.190	79.190	79.190	79.190	77.302	0
2023-11-22	79.190	79.190	79.190	79.190	77.302	1
2023-11-21	79.190	79.190	79.190	79.190	77.302	2,906
2023-11-20	78.640	78.810	78.170	78.340	76.472	570
2023-11-17	79.040	79.780	79.040	79.470	77.575	3
2023-11-16	79.040	79.040	79.040	79.040	77.155	1
2023-11-14	77.680	79.040	77.680	79.040	77.155	3
2023-11-13	77.600	78.080	76.950	77.680	75.828	406
2023-11-10	75.640	75.640	75.640	75.640	73.837	0
2023-11-09	75.640	75.640	75.640	75.640	73.837	0
2023-11-08	65.340	75.640	65.340	75.640	73.837	2
2023-11-07	71.360	71.360	71.360	71.360	69.659	0
2023-11-06	71.360	71.360	71.360	71.360	69.659	0
2023-11-03	71.360	71.360	71.360	71.360	69.659	0
2023-11-01	71.360	71.360	71.360	71.360	69.659	0
2023-10-31	71.360	71.360	71.360	71.360	69.446	0
2023-10-30	70.350	71.360	70.350	71.360	69.446	8,016
2023-10-27	70.100	70.100	70.100	70.100	68.220	0
2023-10-26	70.100	70.100	70.100	70.100	68.220	1
2023-10-25	70.960	70.960	70.100	70.100	68.220	2
2023-10-24	70.960	70.960	70.960	70.960	69.057	6,565
2023-10-23	70.050	70.050	70.050	70.050	68.171	659
2023-10-20	69.650	69.650	69.650	69.650	67.782	119
2023-10-19	75.920	75.920	75.920	75.920	73.884	0
2023-10-18	75.920	75.920	75.920	75.920	73.884	0
2023-10-17	75.920	75.920	75.920	75.920	73.884	9,985
2023-10-16	75.600	75.600	75.600	75.600	73.572	0
2023-10-13	75.600	75.600	75.600	75.600	73.572	226
2023-10-11	76.160	76.160	76.160	76.160	74.117	4
2023-10-10	77.630	77.630	77.630	77.630	75.548	0
2023-10-09	77.630	77.630	77.630	77.630	75.548	275
2023-10-06	76.720	76.720	76.720	76.720	74.662	2
2023-10-05	75.410	75.410	75.410	75.410	73.387	13,830
2023-10-04	76.800	76.800	76.800	76.800	74.740	1
2023-10-03	76.770	76.770	76.770	76.770	74.711	88
2023-10-02	77.940	77.940	77.940	77.940	75.849	0
2023-09-29	77.940	77.940	77.940	77.940	75.849	0
2023-09-28	77.940	77.940	77.940	77.940	75.849	8,682
2023-09-27	76.450	77.220	76.450	77.220	75.149	444
2023-09-26	75.390	75.390	75.390	75.390	73.368	1
2023-09-25	75.490	75.490	75.490	75.490	73.465	0
2023-09-22	75.490	75.490	75.490	75.490	73.465	0
2023-09-21	75.490	75.490	75.490	75.490	73.465	0
2023-09-20	75.490	75.490	75.490	75.490	73.465	1
2023-09-19	74.750	74.750	74.750	74.750	72.745	1
2023-09-18	75.280	76.440	75.280	76.440	74.390	416
2023-09-15	75.280	75.280	75.120	75.280	73.261	120
2023-09-14	77.680	77.680	77.680	77.680	75.596	1
2023-09-13	80.600	80.600	77.680	77.680	75.596	7
2023-09-12	80.600	80.600	80.600	80.600	78.438	4,377
2023-09-11	83.790	83.790	83.790	83.790	81.542	1
2023-09-08	83.790	83.790	83.790	83.790	81.542	1
2023-09-06	81.690	81.690	81.690	81.690	79.499	48,087
2023-09-05	81.250	81.250	81.250	81.250	79.071	1

← NewerPage 13 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.