Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	147.56	151.92	147.56	150.77	150.50	2,589
2026-07-22	145.55	147.52	145.55	147.52	147.26	3
2026-07-21	148.87	148.87	145.66	146.32	146.06	196
2026-07-20	147.50	147.50	145.48	145.48	145.22	1,729
2026-07-17	141.51	147.56	140.84	147.56	147.30	1,811
2026-07-16	146.01	146.85	143.40	144.46	144.20	36,779
2026-07-15	149.58	149.99	147.65	149.99	149.72	87
2026-07-14	149.13	150.52	148.27	150.52	150.25	111
2026-07-13	146.89	148.50	146.14	146.86	146.60	3,107
2026-07-10	152.00	152.00	147.35	148.66	148.40	422
2026-07-09	148.00	151.00	148.00	151.00	150.73	60
2026-07-08	143.13	146.89	143.13	146.89	146.63	185
2026-07-07	149.15	149.15	143.00	144.94	144.68	902
2026-07-06	152.00	154.40	151.50	151.50	151.23	46
2026-07-03	149.94	158.04	149.94	151.19	150.92	227
2026-07-02	151.13	151.13	146.51	148.04	147.78	405
2026-07-01	158.21	158.21	153.00	154.07	153.80	2,141
2026-06-30	152.22	158.21	151.68	158.21	157.93	186
2026-06-29	149.64	150.71	149.64	150.71	150.44	138
2026-06-26	148.21	148.67	147.05	147.91	147.65	153
2026-06-25	153.91	157.56	153.91	154.94	154.67	828
2026-06-24	151.37	152.83	148.86	149.50	149.24	167
2026-06-23	154.73	154.73	150.60	150.73	150.46	987
2026-06-22	155.90	160.00	155.90	159.50	159.22	6,978
2026-06-19	152.85	152.85	152.85	152.85	152.58	59
2026-06-18	155.56	157.20	155.32	155.70	155.42	9,127
2026-06-17	149.13	151.36	148.96	150.59	150.32	832
2026-06-16	151.75	151.75	148.48	148.95	148.69	1,953
2026-06-15	146.00	149.10	146.00	148.74	148.48	542
2026-06-12	143.86	143.86	141.41	141.68	141.43	601
2026-06-11	142.28	144.48	142.28	144.48	144.22	435
2026-06-10	145.36	145.89	138.62	138.62	138.37	1,842
2026-06-09	144.03	146.47	144.03	146.25	145.99	54
2026-06-08	149.40	150.10	149.03	150.10	149.83	1,340
2026-06-05	151.17	151.17	144.82	144.92	144.66	4,421
2026-06-03	150.55	153.50	150.55	153.10	152.83	503
2026-06-02	145.31	150.06	145.31	150.06	149.79	812
2026-06-01	145.00	145.17	142.23	142.23	141.98	2,319
2026-05-29	145.79	145.88	144.06	145.00	144.74	175
2026-05-28	144.57	146.30	144.07	144.55	144.29	2,187
2026-05-27	147.58	147.59	145.70	146.27	146.01	645
2026-05-26	147.34	147.34	143.40	145.37	145.11	3,162
2026-05-25	140.32	140.32	140.32	140.32	140.07	0
2026-05-22	137.59	141.70	137.59	140.32	140.07	948
2026-05-21	136.49	137.18	135.90	136.70	136.46	724
2026-05-20	135.84	135.85	135.84	135.85	135.61	4
2026-05-19	135.40	135.40	133.35	134.16	133.92	7,187
2026-05-18	136.75	136.75	134.94	136.25	136.01	1,673
2026-05-15	143.87	144.89	143.87	144.04	143.78	268
2026-05-14	146.25	146.25	143.90	145.26	145.00	452
2026-05-13	138.00	146.25	138.00	146.25	145.99	1,805
2026-05-12	141.57	141.57	139.04	139.98	139.73	1,555
2026-05-11	141.01	147.30	139.40	146.47	146.21	595
2026-05-08	141.45	141.77	139.97	141.01	140.76	241
2026-05-07	151.20	151.20	139.00	139.00	138.75	469
2026-05-06	144.26	157.00	144.26	157.00	156.72	1,102
2026-05-05	142.03	145.88	138.60	142.98	142.44	544
2026-05-04	153.60	154.00	150.47	150.75	150.18	32,437
2026-04-30	151.17	153.72	150.90	153.60	153.02	660
2026-04-29	147.49	147.49	146.29	146.41	145.86	32

← NewerPage 2 of 5 · 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.