Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	64.140	64.140	64.140	64.140	62.240	0
2023-06-09	64.140	64.140	64.140	64.140	62.240	0
2023-06-07	64.140	64.140	64.140	64.140	62.240	0
2023-06-06	64.140	64.140	64.140	64.140	62.240	294
2023-06-05	64.340	64.340	64.340	64.340	62.434	0
2023-06-02	64.340	64.340	64.340	64.340	62.434	0
2023-06-01	64.340	64.340	64.340	64.340	62.434	0
2023-05-31	64.340	64.340	64.340	64.340	62.434	275
2023-05-30	65.100	65.100	65.100	65.100	63.171	0
2023-05-29	65.100	65.100	65.100	65.100	63.171	0
2023-05-26	65.100	65.100	65.100	65.100	63.171	1
2023-05-25	63.480	63.490	63.480	63.490	61.609	509
2023-05-24	60.980	60.980	59.430	59.430	57.669	181
2023-05-23	60.980	60.980	60.980	60.980	59.173	6,470
2023-05-22	60.110	60.110	60.110	60.110	58.329	0
2023-05-19	60.110	60.110	60.110	60.110	58.329	0
2023-05-18	60.110	60.110	60.110	60.110	58.329	0
2023-05-17	59.620	60.110	59.620	60.110	58.329	4,443
2023-05-16	59.540	59.540	59.540	59.540	57.776	0
2023-05-15	58.920	59.540	58.920	59.540	57.776	50
2023-05-12	59.240	59.240	59.240	59.240	57.485	0
2023-05-11	59.240	59.240	59.240	59.240	57.485	4,487
2023-05-10	59.700	59.700	59.320	59.320	57.562	2
2023-05-09	60.840	60.840	60.840	60.840	59.037	1
2023-05-08	68.320	68.320	60.130	60.840	59.037	13
2023-05-05	60.160	60.160	60.160	60.160	58.378	0
2023-05-04	61.180	61.180	60.160	60.160	58.378	4,648
2023-05-03	63.540	63.540	62.870	62.870	60.789	4
2023-05-02	60.320	60.320	60.300	60.300	58.304	7
2023-04-28	59.910	59.950	59.700	59.950	57.965	15
2023-04-27	58.920	58.920	58.920	58.920	56.970	0
2023-04-26	58.920	58.920	58.920	58.920	56.970	0
2023-04-25	58.920	58.920	58.920	58.920	56.970	0
2023-04-24	58.690	58.920	58.690	58.920	56.970	5,103
2023-04-20	58.660	58.660	58.660	58.660	56.718	254
2023-04-19	57.730	57.730	57.730	57.730	55.819	0
2023-04-18	57.730	57.730	57.730	57.730	55.819	0
2023-04-17	57.730	57.730	57.730	57.730	55.819	586
2023-04-14	56.880	56.880	56.820	56.820	54.939	5,702
2023-04-13	55.810	55.810	55.810	55.810	53.962	353
2023-04-12	56.440	56.440	56.440	56.440	54.572	0
2023-04-11	56.440	56.440	56.440	56.440	54.572	1
2023-04-10	56.660	56.660	56.660	56.660	54.784	0
2023-04-06	56.660	56.660	56.660	56.660	54.784	3
2023-04-05	57.610	57.610	57.600	57.600	55.693	8,017
2023-04-04	61.730	61.730	61.730	61.730	59.686	0
2023-04-03	61.580	61.730	61.580	61.730	59.686	3
2023-03-31	61.900	61.900	61.580	61.580	59.541	296
2023-03-30	61.920	61.920	61.920	61.920	59.870	1
2023-03-29	61.110	61.110	61.110	61.110	59.087	0
2023-03-28	61.110	61.110	61.110	61.110	59.087	0
2023-03-27	61.110	61.110	61.110	61.110	59.087	10
2023-03-24	61.780	61.780	61.780	61.780	59.735	0
2023-03-23	61.780	61.780	61.780	61.780	59.735	11,012
2023-03-22	61.210	61.210	61.210	61.210	59.184	0
2023-03-21	61.210	61.210	61.210	61.210	59.184	0
2023-03-20	60.220	61.210	60.220	61.210	59.184	10
2023-03-17	60.150	60.220	60.150	60.220	58.226	363
2023-03-16	61.570	61.570	61.470	61.470	59.435	5,004
2023-03-15	63.560	63.560	63.560	63.560	61.456	0

← NewerPage 15 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.