Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	63.560	63.560	63.560	63.560	61.456	1
2023-03-13	63.900	63.900	63.900	63.900	61.785	9,778
2023-03-10	63.960	64.580	63.160	63.240	61.147	1,100
2023-03-09	65.460	65.460	65.460	65.460	63.293	0
2023-03-08	65.460	65.460	65.460	65.460	63.293	0
2023-03-07	65.460	65.460	65.460	65.460	63.293	133
2023-03-06	66.000	66.000	65.810	65.810	63.631	44
2023-03-03	64.040	65.510	64.040	65.510	63.341	3,440
2023-03-02	63.960	64.270	63.960	64.270	62.142	5,468
2023-03-01	64.780	64.780	64.540	64.540	62.178	47
2023-02-28	64.780	64.780	64.780	64.780	62.410	0
2023-02-27	64.780	64.780	64.780	64.780	62.410	5
2023-02-24	64.120	64.120	64.120	64.120	61.774	183
2023-02-23	64.550	64.550	64.550	64.550	62.188	0
2023-02-22	64.550	64.550	64.550	64.550	62.188	0
2023-02-17	65.150	65.150	64.550	64.550	62.188	6
2023-02-16	64.140	65.170	64.140	65.160	62.776	704
2023-02-15	63.270	63.270	63.270	63.270	60.955	0
2023-02-14	63.270	63.270	63.270	63.270	60.955	1
2023-02-13	63.600	63.600	63.600	63.600	61.273	10
2023-02-10	63.600	63.600	63.600	63.600	61.273	4
2023-02-09	63.600	63.600	63.600	63.600	61.273	1
2023-02-08	62.820	62.820	62.560	62.560	60.271	14,901
2023-02-07	59.960	59.960	59.960	59.960	57.766	9,338
2023-02-06	57.670	57.670	57.670	57.670	55.560	0
2023-02-03	57.670	57.670	57.670	57.670	55.560	0
2023-02-02	58.000	58.000	57.670	57.670	55.560	2
2023-02-01	58.340	58.340	58.340	58.340	56.205	0
2023-01-31	58.340	58.340	58.340	58.340	56.205	1
2023-01-30	58.380	58.380	58.380	58.380	56.244	0
2023-01-27	58.380	58.380	58.380	58.380	56.244	0
2023-01-26	58.020	58.380	57.900	58.380	56.244	7,958
2023-01-25	57.420	57.420	57.420	57.420	55.319	0
2023-01-24	57.420	57.420	57.420	57.420	55.319	1
2023-01-23	56.820	56.820	56.820	56.820	54.741	0
2023-01-20	56.820	56.820	56.820	56.820	54.741	1
2023-01-19	57.160	57.160	56.820	56.820	54.741	3,873
2023-01-18	59.000	59.000	59.000	59.000	56.841	17
2023-01-17	59.560	59.560	59.560	59.560	57.381	0
2023-01-16	59.560	59.560	59.560	59.560	57.381	0
2023-01-13	59.560	59.560	59.560	59.560	57.381	332
2023-01-12	60.410	60.410	60.070	60.070	57.872	8,618
2023-01-11	59.940	59.940	59.940	59.940	57.747	12
2023-01-10	60.780	60.780	60.780	60.780	58.556	0
2023-01-09	60.780	60.780	60.780	60.780	58.556	1
2023-01-06	60.240	60.240	60.240	60.240	58.036	9
2023-01-05	60.180	60.180	60.180	60.180	57.978	1
2023-01-04	61.190	61.190	61.190	61.190	58.951	0
2023-01-03	61.190	61.190	61.190	61.190	58.951	267
2023-01-02	59.520	59.520	59.520	59.520	57.342	0
2022-12-29	59.520	59.520	59.520	59.520	57.342	0
2022-12-28	59.520	59.520	59.520	59.520	57.342	0
2022-12-27	59.250	59.600	59.250	59.520	57.342	4,648
2022-12-26	58.590	58.590	58.590	58.590	56.446	5
2022-12-23	57.160	57.160	57.160	57.160	55.068	0
2022-12-22	57.170	57.170	57.160	57.160	55.068	1,570
2022-12-21	57.890	57.890	57.890	57.890	55.772	0
2022-12-20	57.890	57.890	57.890	57.890	55.772	11,667
2022-12-19	59.460	59.460	59.460	59.460	57.284	1
2022-12-16	59.220	59.220	59.220	59.220	57.053	0

← NewerPage 16 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.