Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	81.420	81.420	81.150	81.150	78.973	4
2023-09-01	76.770	76.770	76.770	76.770	74.711	0
2023-08-31	76.770	76.770	76.770	76.770	74.711	0
2023-08-30	76.770	76.770	76.770	76.770	74.711	0
2023-08-29	76.770	76.770	76.770	76.770	74.711	0
2023-08-28	76.770	76.770	76.770	76.770	74.711	0
2023-08-25	76.770	76.770	76.770	76.770	74.711	0
2023-08-24	76.770	76.770	76.770	76.770	74.711	0
2023-08-23	76.770	76.770	76.770	76.770	74.711	0
2023-08-22	76.700	76.770	76.700	76.770	74.711	276
2023-08-21	76.420	76.780	75.810	76.760	74.701	531
2023-08-18	77.310	77.310	77.310	77.310	75.236	3
2023-08-17	77.310	77.310	77.310	77.310	75.236	0
2023-08-16	77.370	77.370	77.310	77.310	75.236	304
2023-08-15	77.560	77.600	77.560	77.600	75.518	11
2023-08-14	77.330	77.330	77.330	77.330	75.256	5,501
2023-08-11	75.250	75.250	75.250	75.250	73.232	0
2023-08-10	75.250	75.250	75.250	75.250	73.232	1
2023-08-09	77.330	77.330	77.330	77.330	75.256	0
2023-08-08	77.330	77.330	77.330	77.330	75.256	0
2023-08-07	77.330	77.330	77.330	77.330	75.256	3,146
2023-08-04	76.640	76.640	76.640	76.640	74.584	0
2023-08-03	76.640	76.640	76.640	76.640	74.584	1
2023-08-02	75.600	75.600	75.600	75.600	73.360	1
2023-08-01	72.730	75.130	72.450	74.970	72.749	702
2023-07-31	68.590	68.590	68.590	68.590	66.558	0
2023-07-28	68.590	68.590	68.590	68.590	66.558	0
2023-07-27	68.590	68.590	68.590	68.590	66.558	15,817
2023-07-26	69.820	69.820	69.820	69.820	67.751	0
2023-07-25	69.860	70.090	69.310	69.820	67.751	650
2023-07-24	71.750	71.750	71.750	71.750	69.624	0
2023-07-21	71.750	71.750	71.750	71.750	69.624	0
2023-07-20	71.750	71.750	71.750	71.750	69.624	0
2023-07-19	71.750	71.750	71.750	71.750	69.624	1
2023-07-18	70.670	70.670	70.670	70.670	68.576	0
2023-07-17	70.820	70.820	70.670	70.670	68.576	5,121
2023-07-14	69.780	69.780	69.780	69.780	67.713	178
2023-07-13	69.660	69.660	69.660	69.660	67.596	0
2023-07-12	70.080	70.150	69.660	69.660	67.596	5,872
2023-07-11	68.060	68.060	68.060	68.060	66.044	0
2023-07-10	68.060	68.060	68.060	68.060	66.044	0
2023-07-07	68.060	68.060	68.060	68.060	66.044	0
2023-07-06	68.060	68.060	68.060	68.060	66.044	0
2023-07-05	68.060	68.060	68.060	68.060	66.044	0
2023-07-04	68.060	68.060	68.060	68.060	66.044	0
2023-07-03	68.060	68.060	68.060	68.060	66.044	0
2023-06-30	68.060	68.060	68.060	68.060	66.044	0
2023-06-29	68.060	68.060	68.060	68.060	66.044	0
2023-06-28	68.060	68.060	68.060	68.060	66.044	5,454
2023-06-27	66.310	66.310	66.310	66.310	64.345	0
2023-06-26	66.310	66.310	66.310	66.310	64.345	0
2023-06-23	66.230	66.780	66.080	66.310	64.345	1,500
2023-06-22	66.650	66.650	66.640	66.640	64.666	2,997
2023-06-21	66.410	66.410	66.410	66.410	64.442	864
2023-06-20	67.160	67.160	67.160	67.160	65.170	0
2023-06-19	67.160	67.160	67.160	67.160	65.170	0
2023-06-16	67.160	67.160	67.160	67.160	65.170	0
2023-06-15	66.400	67.160	66.400	67.160	65.170	142
2023-06-14	67.160	67.160	67.160	67.160	65.170	0
2023-06-13	67.060	67.160	67.060	67.160	65.170	168

← NewerPage 14 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.