Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	478.72	481.17	478.17	480.95	65.185	110,614
2021-12-29	485.00	485.00	485.00	485.00	65.734	70
2021-12-28	481.78	482.40	481.78	482.40	65.381	126
2021-12-27	481.78	481.78	481.78	481.78	65.297	0
2021-12-23	479.40	481.78	479.40	481.78	65.297	2,170
2021-12-22	479.20	479.20	479.20	479.20	64.947	0
2021-12-21	479.20	479.20	479.20	479.20	64.947	70
2021-12-20	468.97	468.97	468.12	468.12	63.446	49
2021-12-17	468.97	468.97	468.97	468.97	63.561	0
2021-12-16	468.97	468.97	468.97	468.97	63.561	0
2021-12-15	468.97	468.97	468.97	468.97	63.561	0
2021-12-14	468.97	468.97	468.97	468.97	63.561	322
2021-12-13	478.38	483.00	478.37	483.00	65.463	12,390
2021-12-10	477.20	477.20	477.20	477.20	64.676	700
2021-12-09	471.94	471.94	471.02	471.02	63.839	3,514
2021-12-08	489.00	489.00	489.00	489.00	66.276	0
2021-12-07	489.00	489.00	489.00	489.00	66.276	1,050
2021-12-06	482.10	482.10	482.10	482.10	65.341	602
2021-12-03	470.75	470.75	469.47	470.00	63.701	313,628
2021-12-02	462.76	474.72	462.76	471.05	63.843	32,949
2021-12-01	488.15	488.15	488.15	488.15	66.160	0
2021-11-30	488.15	488.15	488.15	488.15	66.160	0
2021-11-29	488.15	488.15	488.15	488.15	66.160	0
2021-11-26	488.15	488.15	488.15	488.15	66.160	0
2021-11-25	488.15	488.15	488.15	488.15	66.160	0
2021-11-24	488.15	488.15	488.15	488.15	66.160	0
2021-11-23	488.15	488.15	488.15	488.15	66.160	35
2021-11-22	486.72	486.72	486.72	486.72	65.967	0
2021-11-19	480.00	486.72	480.00	486.72	65.967	357
2021-11-18	483.27	483.27	483.27	483.27	65.499	70
2021-11-17	477.60	479.52	477.60	479.52	64.991	84
2021-11-16	482.22	482.22	482.22	482.22	65.357	35
2021-11-12	468.28	469.66	468.28	469.66	63.655	49
2021-11-11	465.20	465.20	465.20	465.20	63.050	18,375
2021-11-10	473.76	477.60	471.00	471.00	63.836	2,905
2021-11-09	484.11	484.11	481.05	483.84	65.576	147
2021-11-08	484.17	484.17	480.83	484.11	65.403	147
2021-11-05	481.75	481.75	481.75	481.75	65.084	0
2021-11-04	482.22	484.10	481.75	481.75	65.084	1,092
2021-11-03	483.63	483.63	478.24	478.24	64.610	63
2021-11-01	465.06	471.02	465.06	471.02	63.635	210
2021-10-29	468.50	468.50	461.54	464.83	62.799	189
2021-10-28	453.75	463.32	453.75	463.32	62.595	196
2021-10-27	453.15	453.15	446.91	446.91	60.378	9,436
2021-10-26	451.35	455.40	451.35	455.40	61.525	350
2021-10-25	457.70	459.08	452.00	452.00	61.065	5,068
2021-10-22	464.12	468.00	464.12	468.00	63.227	658
2021-10-21	455.50	458.62	455.50	458.62	61.960	2,135

← NewerPage 21 of 21 · 1,248 trading days

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.