Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	366.48	366.48	366.48	366.48	49.856	0
2022-03-28	367.50	367.50	364.08	366.48	49.856	9,982
2022-03-25	364.25	366.31	364.25	366.31	49.833	168
2022-03-24	369.26	369.26	369.26	369.26	50.234	7
2022-03-23	379.54	379.54	379.54	379.54	51.633	0
2022-03-22	379.92	380.76	378.87	379.54	51.633	140
2022-03-21	382.07	382.07	382.07	382.07	51.977	210
2022-03-18	389.26	389.26	389.26	389.26	52.955	2,800
2022-03-17	389.55	390.27	386.50	390.27	53.092	11,459
2022-03-16	381.19	381.19	381.19	381.19	51.857	0
2022-03-15	380.76	381.19	380.76	381.19	51.857	40,306
2022-03-14	379.99	379.99	379.99	379.99	51.694	7
2022-03-11	376.11	376.11	376.11	376.11	51.166	560
2022-03-10	373.76	373.76	373.76	373.76	50.846	0
2022-03-09	374.60	374.60	373.76	373.76	50.846	9,268
2022-03-08	370.14	370.14	370.14	370.14	50.166	1,400
2022-03-07	371.31	371.31	371.31	371.31	50.325	8,078
2022-03-04	387.70	387.70	376.07	376.07	50.970	11,648
2022-03-03	387.70	387.70	387.70	387.70	52.546	420
2022-03-02	389.58	390.24	389.58	390.24	52.890	23,352
2022-02-25	382.40	398.42	382.40	394.29	53.439	216,692
2022-02-24	373.20	382.40	371.85	382.40	51.828	14,889
2022-02-23	375.83	376.15	374.89	375.34	50.871	98
2022-02-22	382.59	385.73	382.59	385.73	52.279	18,452
2022-02-21	395.08	395.08	395.08	395.08	53.546	21
2022-02-18	397.30	397.30	397.30	397.30	53.847	0
2022-02-17	397.30	397.30	397.30	397.30	53.847	15,386
2022-02-16	401.15	401.15	400.00	400.00	54.213	8,120
2022-02-15	399.49	399.49	399.49	399.49	54.144	1,260
2022-02-14	404.10	404.10	404.10	404.10	54.769	0
2022-02-11	404.10	404.10	404.10	404.10	54.769	0
2022-02-10	404.10	404.10	404.10	404.10	54.769	7
2022-02-09	404.90	409.12	404.90	409.01	55.434	3,255
2022-02-08	397.76	398.01	396.76	396.76	53.774	16,415
2022-02-07	405.10	405.10	405.10	405.10	54.904	0
2022-02-04	405.10	405.10	405.10	405.10	54.904	168
2022-02-03	417.52	417.52	417.48	417.48	56.582	9,338
2022-02-02	426.72	426.72	426.30	426.30	57.778	14
2022-02-01	417.49	417.49	417.07	417.07	56.527	9,863
2022-01-31	434.70	434.70	418.74	418.74	56.753	28
2022-01-28	414.99	414.99	412.28	412.41	55.895	27,370
2022-01-27	425.55	425.55	419.56	419.56	56.864	9,457
2022-01-26	433.98	433.98	432.22	433.27	58.722	18,802
2022-01-25	424.15	424.37	424.15	424.37	57.516	14
2022-01-24	426.60	433.11	426.60	433.11	58.701	12,012
2022-01-21	451.96	451.96	451.96	451.96	61.256	0
2022-01-20	451.96	451.96	451.96	451.96	61.256	0
2022-01-19	451.26	452.64	451.26	451.96	61.256	11,298
2022-01-18	464.00	464.00	464.00	464.00	62.887	70
2022-01-17	475.12	475.12	475.12	475.12	64.395	21
2022-01-14	466.72	466.72	466.72	466.72	63.256	12,551
2022-01-13	466.75	473.77	466.75	473.77	64.212	7,364
2022-01-12	466.75	466.75	466.75	466.75	63.260	0
2022-01-11	466.71	466.75	466.71	466.75	63.260	700
2022-01-10	471.42	471.42	462.86	469.06	63.573	728
2022-01-07	485.76	485.76	480.48	481.09	65.204	56
2022-01-06	485.76	485.76	485.76	485.76	65.837	14
2022-01-05	485.35	485.35	485.35	485.35	65.781	2,170
2022-01-04	485.95	485.95	485.95	485.95	65.862	70
2022-01-03	478.08	478.08	478.08	478.08	64.796	7

← NewerPage 20 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.