Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	59.220	59.220	59.220	59.220	57.053	12,148
2022-12-14	59.000	62.170	59.000	62.160	59.885	79
2022-12-13	59.040	59.040	59.040	59.040	56.880	0
2022-12-12	59.040	59.040	59.040	59.040	56.880	0
2022-12-09	59.040	59.040	59.040	59.040	56.880	0
2022-12-08	59.160	59.160	59.040	59.040	56.880	44
2022-12-07	58.720	58.720	58.420	58.420	56.282	2,502
2022-12-06	59.760	59.760	59.760	59.760	57.573	3
2022-12-05	60.520	60.520	60.520	60.520	58.305	1
2022-12-02	60.670	60.670	60.670	60.670	58.450	1
2022-12-01	60.640	60.670	60.640	60.670	58.450	301
2022-11-30	61.160	61.160	61.160	61.160	58.922	0
2022-11-29	61.160	61.160	61.160	61.160	58.922	6,833
2022-11-28	64.260	64.260	63.660	63.660	61.331	43
2022-11-25	62.820	62.820	62.820	62.820	60.521	0
2022-11-24	62.820	62.820	62.820	62.820	60.521	0
2022-11-23	62.820	62.820	62.820	62.820	60.521	0
2022-11-22	62.820	62.820	62.820	62.820	60.521	0
2022-11-21	62.940	62.940	62.820	62.820	60.521	11
2022-11-18	435.55	435.55	435.55	435.55	59.945	7
2022-11-17	430.93	430.93	430.93	430.93	59.309	0
2022-11-16	430.93	430.93	430.93	430.93	59.309	0
2022-11-14	430.93	430.93	430.93	430.93	59.309	0
2022-11-11	430.93	430.93	430.93	430.93	59.309	14,406
2022-11-10	398.70	398.70	398.70	398.70	54.873	0
2022-11-09	398.70	398.70	398.70	398.70	54.873	0
2022-11-08	398.70	398.70	398.70	398.70	54.873	0
2022-11-07	398.70	398.70	398.70	398.70	54.663	0
2022-11-04	398.70	398.70	398.70	398.70	54.663	0
2022-11-03	398.70	398.70	398.70	398.70	54.663	0
2022-11-01	398.70	398.70	398.70	398.70	54.663	0
2022-10-31	398.70	398.70	398.70	398.70	54.663	0
2022-10-28	398.70	398.70	398.70	398.70	54.663	7
2022-10-27	389.85	389.85	389.85	389.85	53.450	10,024
2022-10-26	361.00	361.00	361.00	361.00	49.494	0
2022-10-25	361.00	361.00	361.00	361.00	49.494	70
2022-10-24	358.46	358.46	358.46	358.46	49.146	0
2022-10-21	358.46	358.46	358.46	358.46	49.146	14
2022-10-20	369.27	369.27	369.27	369.27	50.628	0
2022-10-19	369.27	369.27	369.27	369.27	50.628	7,707
2022-10-18	364.10	364.10	364.10	364.10	49.919	0
2022-10-17	364.10	364.10	364.10	364.10	49.919	0
2022-10-14	364.10	364.10	364.10	364.10	49.919	0
2022-10-13	364.10	364.10	364.10	364.10	49.919	217
2022-10-11	357.90	357.90	357.58	357.58	49.025	9,807
2022-10-10	356.75	356.75	356.75	356.75	48.912	0
2022-10-07	356.75	356.75	356.75	356.75	48.912	0
2022-10-06	356.75	356.75	356.75	356.75	48.912	0
2022-10-05	356.75	356.75	356.75	356.75	48.912	0
2022-10-04	356.75	356.75	356.75	356.75	48.912	0
2022-10-03	356.75	356.75	356.75	356.75	48.912	6,013
2022-09-30	360.36	360.36	360.36	360.36	49.407	9,016
2022-09-29	356.73	356.73	356.73	356.73	48.909	0
2022-09-28	356.73	356.73	356.73	356.73	48.909	161
2022-09-27	345.90	345.90	345.90	345.90	47.424	0
2022-09-26	345.90	345.90	345.90	345.90	47.424	0
2022-09-23	345.90	345.90	345.90	345.90	47.424	0
2022-09-22	351.06	351.06	345.90	345.90	47.424	3,920
2022-09-21	360.38	360.38	360.38	360.38	49.409	16,828
2022-09-20	373.71	373.71	373.71	373.71	51.237	0

← NewerPage 17 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.