Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	147.49	147.49	146.29	146.41	145.86	32
2026-04-28	143.43	147.49	143.43	147.49	146.93	3,958
2026-04-27	149.96	149.96	147.00	148.35	147.79	1,566
2026-04-24	153.45	154.35	151.73	151.73	151.16	1,495
2026-04-23	147.01	147.01	147.01	147.01	146.46	0
2026-04-22	145.85	148.15	145.85	147.01	146.46	1,379
2026-04-20	144.35	145.00	143.78	144.62	144.07	88
2026-04-17	140.50	145.04	140.50	144.62	144.07	2,378
2026-04-16	140.01	140.57	139.89	140.15	139.62	154
2026-04-15	139.96	140.46	139.96	140.46	139.93	56
2026-04-14	143.83	143.83	143.56	143.56	143.02	1,660
2026-04-13	142.66	143.78	142.66	143.51	142.97	363
2026-04-10	144.16	145.05	144.15	144.37	143.83	977
2026-04-09	141.87	145.13	141.87	145.05	144.50	2,254
2026-04-08	140.88	140.98	139.72	140.98	140.45	2,383
2026-04-07	133.13	135.04	132.84	135.01	134.50	89
2026-04-06	133.02	133.52	133.02	133.52	133.02	198
2026-04-02	133.64	133.64	133.25	133.32	132.82	3
2026-04-01	130.00	135.35	130.00	134.94	134.43	305
2026-03-31	130.28	132.64	130.00	130.00	129.51	274
2026-03-30	134.30	134.30	128.67	129.33	128.84	16
2026-03-27	135.08	135.08	133.52	133.52	133.02	2,339
2026-03-26	139.96	139.96	133.00	133.00	132.50	1,983
2026-03-25	142.49	142.49	140.34	140.34	139.81	82
2026-03-24	136.11	140.68	136.11	140.68	140.15	234
2026-03-23	136.35	136.35	135.83	135.83	135.32	18
2026-03-20	134.57	136.40	134.57	134.86	134.35	9,107
2026-03-19	134.97	134.97	134.97	134.97	134.46	0
2026-03-18	136.61	136.61	134.97	134.97	134.46	5,311
2026-03-17	136.07	136.07	135.25	135.25	134.74	5
2026-03-16	135.64	135.94	134.27	134.27	133.76	2,285
2026-03-13	130.10	135.46	129.28	133.93	133.43	1,091
2026-03-12	130.35	131.30	130.26	131.05	130.56	1,936
2026-03-11	131.96	133.70	131.24	131.24	130.75	217
2026-03-10	134.75	134.75	133.64	133.70	133.20	422
2026-03-09	129.90	131.05	129.42	131.05	130.56	3,751
2026-03-06	131.41	132.18	130.65	130.82	130.33	47
2026-03-05	133.22	135.46	122.41	122.41	121.65	651
2026-03-04	133.00	133.00	132.87	132.98	132.16	18
2026-03-03	137.04	137.04	134.60	134.60	133.77	27
2026-03-02	137.50	139.71	137.50	139.71	138.84	445
2026-02-27	136.61	136.67	136.61	136.67	135.82	367
2026-02-26	136.60	136.60	133.23	135.42	134.58	142
2026-02-25	139.20	139.20	137.57	137.59	136.74	470
2026-02-24	135.25	138.54	135.25	137.72	136.87	877
2026-02-23	137.40	137.40	133.22	133.71	132.88	49,698
2026-02-20	141.15	141.53	137.35	137.35	136.50	361
2026-02-19	141.95	141.96	141.15	141.15	140.28	553
2026-02-18	144.75	144.75	142.21	142.63	141.75	274
2026-02-13	146.10	146.40	144.61	144.75	143.85	138
2026-02-12	147.82	150.01	146.57	149.38	148.45	296
2026-02-11	143.86	146.76	143.86	146.18	145.27	3,859
2026-02-10	140.35	141.12	140.00	141.12	140.25	2,418
2026-02-09	139.69	141.12	138.78	139.95	139.08	2,990
2026-02-06	137.24	139.50	137.24	139.50	138.64	390
2026-02-05	133.71	134.39	133.71	134.39	133.56	71
2026-02-04	136.46	137.56	133.83	136.93	136.08	3,887
2026-02-03	134.83	138.26	126.78	138.26	137.40	146
2026-02-02	132.19	135.47	132.19	134.83	133.99	386
2026-01-30	131.91	132.22	130.63	131.83	131.01	1,544

← NewerPage 3 of 5 · 249 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.