Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	373.71	373.71	373.71	373.71	51.237	0
2022-09-16	373.71	373.71	373.71	373.71	51.237	0
2022-09-15	373.71	373.71	373.71	373.71	51.237	0
2022-09-14	373.71	373.71	373.71	373.71	51.237	0
2022-09-13	373.71	373.71	373.71	373.71	51.237	0
2022-09-12	373.71	373.71	373.71	373.71	51.237	0
2022-09-09	373.71	373.71	373.71	373.71	51.237	6,398
2022-09-08	358.67	358.67	358.67	358.67	49.175	0
2022-09-06	358.67	358.67	358.67	358.67	49.175	4,396
2022-09-05	351.06	351.06	351.06	351.06	48.131	0
2022-09-02	354.24	354.60	351.06	351.06	48.131	85,743
2022-09-01	354.41	354.41	354.41	354.41	48.591	0
2022-08-31	354.41	354.41	354.41	354.41	48.591	0
2022-08-30	354.41	354.41	354.41	354.41	48.591	12,012
2022-08-29	359.33	359.33	359.33	359.33	49.265	0
2022-08-26	360.10	360.10	359.33	359.33	49.265	308
2022-08-25	389.87	389.87	389.87	389.87	53.452	0
2022-08-24	389.87	389.87	389.87	389.87	53.452	0
2022-08-23	389.87	389.87	389.87	389.87	53.452	0
2022-08-22	389.87	389.87	389.87	389.87	53.452	0
2022-08-19	389.88	389.88	389.87	389.87	53.452	70
2022-08-18	397.00	397.00	396.45	396.45	54.355	8,127
2022-08-17	389.50	389.50	389.50	389.50	53.402	0
2022-08-16	389.50	389.50	389.50	389.50	53.402	0
2022-08-15	387.91	389.50	387.91	389.50	53.402	28
2022-08-12	387.50	387.50	387.50	387.50	53.128	0
2022-08-11	387.50	387.50	387.50	387.50	53.128	20,846
2022-08-10	374.88	374.88	374.88	374.88	51.397	0
2022-08-09	376.44	376.55	374.88	374.88	51.194	175
2022-08-08	378.73	378.73	378.73	378.73	51.720	18,718
2022-08-05	388.62	388.62	388.62	388.62	53.071	0
2022-08-04	388.44	390.00	388.44	388.62	53.071	175
2022-08-03	386.00	392.94	386.00	392.94	53.661	924
2022-08-02	376.58	391.56	376.58	385.32	52.620	2,261
2022-08-01	379.77	383.92	379.21	383.74	52.404	350
2022-07-29	383.04	385.75	382.39	384.09	52.452	581
2022-07-28	375.00	381.52	375.00	377.31	51.526	7,833
2022-07-27	370.21	374.18	368.91	374.18	51.099	707
2022-07-26	372.55	373.38	370.78	373.38	50.990	13,216
2022-07-25	380.00	380.00	380.00	380.00	51.894	0
2022-07-22	376.58	380.00	372.74	380.00	51.894	700
2022-07-21	375.67	375.67	375.67	375.67	51.302	3,220
2022-07-20	361.20	365.68	359.98	365.08	49.856	742
2022-07-19	355.98	356.66	355.98	356.66	48.706	56
2022-07-18	345.95	345.95	345.39	345.45	47.175	77
2022-07-15	345.78	350.20	342.72	348.84	47.638	8,435
2022-07-14	337.28	340.34	334.92	338.84	46.273	3,087
2022-07-13	338.50	338.50	338.50	338.50	46.226	4,760
2022-07-12	344.05	344.05	344.05	344.05	46.984	1,834
2022-07-11	343.38	343.38	342.99	342.99	46.839	10,115
2022-07-08	336.22	336.22	336.22	336.22	45.915	2,240
2022-07-07	347.82	347.82	347.82	347.82	47.499	0
2022-07-06	345.78	347.82	342.72	347.82	47.499	1,428
2022-07-05	335.14	335.14	335.14	335.14	45.767	6,720
2022-07-04	333.58	333.58	333.58	333.58	45.554	0
2022-07-01	333.58	333.58	333.58	333.58	45.554	539
2022-06-30	329.67	331.32	328.35	329.67	45.020	8,232
2022-06-29	331.84	332.18	330.48	331.60	45.284	11,305
2022-06-28	346.65	346.65	346.65	346.65	47.339	0
2022-06-27	346.65	346.65	346.65	346.65	47.339	2,660

← NewerPage 18 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.