Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	133.05	133.05	129.88	130.66	129.85	321
2026-01-28	129.23	129.23	129.23	129.23	128.43	3,100
2026-01-27	125.89	126.89	125.20	126.76	125.97	1,446
2026-01-26	126.02	126.02	123.51	125.21	124.43	2,363
2026-01-23	126.80	127.01	125.33	125.33	124.55	972
2026-01-22	130.65	130.65	125.58	125.71	124.93	1,268
2026-01-21	129.41	130.19	127.15	128.18	127.39	4,833
2026-01-20	131.08	131.83	129.50	129.53	128.73	1,112
2026-01-19	132.62	132.62	132.62	132.62	131.80	0
2026-01-16	131.25	133.86	130.39	132.62	131.80	1,037
2026-01-15	129.87	129.87	127.92	128.05	127.26	2,737
2026-01-14	127.99	128.70	126.71	127.02	126.23	419
2026-01-13	126.88	128.05	126.88	128.05	127.26	22
2026-01-12	125.95	126.24	125.95	126.24	125.46	4
2026-01-09	124.10	124.65	123.90	124.56	123.79	224
2026-01-08	123.73	123.84	122.01	123.48	122.71	4,070
2026-01-07	124.13	124.13	123.76	123.76	122.99	6
2026-01-06	125.20	127.77	124.33	127.45	126.66	228
2026-01-05	126.04	126.04	124.68	125.06	124.29	155
2026-01-02	126.00	126.36	125.57	126.36	125.58	63
2025-12-30	127.20	127.20	126.00	126.36	125.58	43
2025-12-29	127.41	128.00	127.41	128.00	127.21	98
2025-12-26	126.56	127.92	126.56	127.41	126.62	161
2025-12-23	128.31	128.31	127.45	127.81	127.02	33
2025-12-22	127.00	128.18	127.00	128.18	127.39	46
2025-12-19	125.69	125.90	125.69	125.90	125.12	6,704
2025-12-18	127.08	127.08	124.20	124.67	123.90	301
2025-12-17	127.55	127.55	123.67	123.88	123.11	10,328
2025-12-16	129.88	129.89	127.54	127.94	127.15	214
2025-12-15	128.38	129.35	128.38	129.35	128.55	33
2025-12-12	134.27	134.27	128.30	128.38	127.58	226
2025-12-11	132.50	135.52	132.50	135.24	134.40	281
2025-12-10	135.20	138.32	135.20	138.32	137.46	108
2025-12-09	136.00	136.00	133.00	133.00	132.18	36
2025-12-08	132.75	133.98	132.33	133.38	132.55	2,458
2025-12-05	129.61	131.95	129.35	131.43	130.62	257
2025-12-04	128.56	129.58	128.44	128.96	128.16	252
2025-12-03	123.45	127.66	123.45	127.66	126.87	230
2025-12-02	130.08	130.13	130.08	130.13	129.32	2,106
2025-12-01	130.43	131.46	130.39	131.46	130.65	279
2025-11-28	132.08	132.99	131.46	131.46	130.65	834
2025-11-27	131.86	131.86	131.86	131.86	131.04	1
2025-11-26	130.51	131.95	130.20	131.73	130.91	22
2025-11-25	126.20	126.20	125.85	125.85	125.07	2,754
2025-11-24	129.05	129.05	128.31	128.31	127.52	10
2025-11-21	127.00	128.02	125.80	127.79	127.00	68
2025-11-19	130.19	130.59	130.19	130.55	129.74	46
2025-11-18	129.89	129.89	129.37	129.37	128.57	6,530
2025-11-17	133.70	133.70	129.89	129.89	129.09	33
2025-11-14	133.12	135.85	131.95	134.29	133.46	795
2025-11-13	135.38	135.66	134.00	134.00	133.17	1,877
2025-11-12	138.84	138.84	138.84	138.84	137.98	238
2025-11-11	143.66	143.66	139.00	139.00	138.14	689
2025-11-10	143.35	143.35	143.35	143.35	142.46	14
2025-11-07	140.68	143.48	139.80	142.24	141.36	333
2025-11-06	144.36	144.56	143.76	144.23	143.34	1,025
2025-11-05	148.88	151.13	148.77	149.50	148.57	2,078
2025-11-04	138.92	146.81	138.92	145.12	144.22	20
2025-11-03	148.45	148.45	148.45	148.45	147.24	6
2025-10-31	148.45	148.45	148.45	148.45	147.24	15

← NewerPage 4 of 21 · 1,252 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.