Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	345.45	345.45	345.45	345.45	47.175	3,990
2022-06-23	327.21	330.80	327.21	330.51	45.135	7,644
2022-06-22	322.52	322.52	322.52	322.52	44.044	7,448
2022-06-21	323.52	323.52	323.52	323.52	44.181	14
2022-06-20	323.52	323.52	323.52	323.52	44.181	0
2022-06-17	323.52	323.52	323.52	323.52	44.181	7
2022-06-15	341.66	341.66	341.66	341.66	46.658	0
2022-06-14	341.66	341.66	341.66	341.66	46.658	0
2022-06-13	341.66	341.66	341.66	341.66	46.658	0
2022-06-10	344.43	344.43	341.66	341.66	46.658	1,869
2022-06-09	353.60	353.60	353.60	353.60	48.288	16,569
2022-06-08	333.75	333.75	333.75	333.75	45.578	0
2022-06-07	333.75	333.75	333.75	333.75	45.578	0
2022-06-06	333.75	333.75	333.75	333.75	45.578	0
2022-06-03	333.75	333.75	333.75	333.75	45.578	0
2022-06-02	332.36	333.75	332.31	333.75	45.578	4,970
2022-06-01	330.25	330.25	330.25	330.25	45.100	0
2022-05-31	328.34	330.25	328.34	330.25	45.100	5,635
2022-05-30	331.40	331.40	331.40	331.40	45.257	0
2022-05-27	330.14	331.40	330.14	331.40	45.257	868
2022-05-26	321.60	321.60	321.60	321.60	43.918	0
2022-05-25	321.60	321.60	321.60	321.60	43.918	4,207
2022-05-24	318.00	318.00	316.65	316.65	43.242	5,838
2022-05-23	327.05	327.05	327.05	327.05	44.663	1,680
2022-05-20	327.05	327.05	321.98	325.77	44.488	40,467
2022-05-19	357.48	357.48	357.48	357.48	48.818	0
2022-05-18	357.48	357.48	357.48	357.48	48.818	0
2022-05-17	357.48	357.48	357.48	357.48	48.818	0
2022-05-16	357.48	357.48	357.48	357.48	48.818	0
2022-05-13	359.00	359.00	354.24	357.48	48.818	3,836
2022-05-12	362.43	362.43	362.43	362.43	49.494	0
2022-05-11	362.43	362.43	362.43	362.43	49.494	0
2022-05-10	362.43	362.43	362.43	362.43	49.305	1,120
2022-05-09	367.79	367.79	367.79	367.79	50.034	0
2022-05-06	367.79	367.79	367.79	367.79	50.034	0
2022-05-05	367.79	367.79	367.79	367.79	50.034	0
2022-05-04	366.89	368.46	360.87	367.79	50.034	16,989
2022-05-03	369.73	369.73	363.74	363.74	49.483	2,163
2022-05-02	369.36	372.24	363.61	371.52	50.542	728
2022-04-29	358.94	358.94	358.94	358.94	48.830	2,100
2022-04-28	364.33	364.33	364.33	364.33	49.563	0
2022-04-27	364.33	364.33	364.33	364.33	49.563	5,600
2022-04-26	359.65	359.65	359.65	359.65	48.927	924
2022-04-25	355.00	355.00	355.00	355.00	48.294	140
2022-04-22	327.92	327.92	327.92	327.92	44.610	0
2022-04-20	327.92	327.92	327.92	327.92	44.610	0
2022-04-19	327.92	327.92	327.92	327.92	44.610	0
2022-04-18	327.92	327.92	327.92	327.92	44.610	0
2022-04-14	328.20	328.20	327.92	327.92	44.610	13,111
2022-04-13	341.25	341.25	341.25	341.25	46.424	0
2022-04-12	341.25	341.25	341.25	341.25	46.424	0
2022-04-11	341.25	341.25	341.25	341.25	46.424	0
2022-04-08	342.06	342.06	341.25	341.25	46.424	27,174
2022-04-07	342.53	342.53	342.53	342.53	46.598	0
2022-04-06	342.53	342.53	342.53	342.53	46.598	1,260
2022-04-05	348.44	348.44	348.44	348.44	47.402	0
2022-04-04	347.91	348.44	347.90	348.44	47.402	7,231
2022-04-01	360.00	360.00	352.19	352.19	47.912	728
2022-03-31	366.48	366.48	366.48	366.48	49.856	0
2022-03-30	366.48	366.48	366.48	366.48	49.856	0

← NewerPage 19 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.