Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	147.62	147.62	147.62	147.62	146.42	4
2025-10-29	149.10	149.15	147.04	148.26	147.05	1,504
2025-10-28	144.90	145.45	144.60	144.60	143.42	70
2025-10-27	144.79	144.79	144.79	144.79	143.61	2
2025-10-24	142.60	142.60	142.60	142.60	141.44	0
2025-10-23	139.70	142.60	139.70	142.60	141.44	26
2025-10-22	137.98	139.86	137.98	139.86	138.72	46
2025-10-21	144.67	144.67	144.67	144.67	143.49	0
2025-10-20	145.17	145.17	144.46	144.67	143.49	26
2025-10-17	146.25	146.25	146.25	146.25	145.06	0
2025-10-16	146.09	146.96	146.09	146.25	145.06	12
2025-10-15	148.09	148.09	148.09	148.09	146.88	0
2025-10-14	147.30	148.09	147.30	148.09	146.88	134
2025-10-13	147.30	147.30	147.30	147.30	146.10	0
2025-10-10	149.02	149.02	146.35	147.30	146.10	46
2025-10-09	144.14	144.14	144.14	144.14	142.97	0
2025-10-08	144.14	144.14	144.14	144.14	142.97	0
2025-10-07	145.55	145.55	144.14	144.14	142.97	2,625
2025-10-06	145.32	146.17	143.23	144.14	142.97	754
2025-10-03	142.87	142.94	142.87	142.94	141.78	10
2025-10-02	145.00	145.00	144.22	144.22	143.05	35
2025-10-01	141.55	141.55	141.55	141.55	140.40	0
2025-09-30	140.98	142.00	140.98	141.55	140.40	122
2025-09-29	140.00	140.00	140.00	140.00	138.86	0
2025-09-26	140.00	140.00	140.00	140.00	138.86	0
2025-09-25	138.88	140.00	138.88	140.00	138.86	55
2025-09-24	138.88	138.88	138.88	138.88	137.75	0
2025-09-23	139.20	140.00	138.52	138.88	137.75	2,848
2025-09-22	142.65	145.71	142.65	144.90	143.72	365
2025-09-19	141.50	142.24	141.50	142.24	141.08	72
2025-09-18	141.12	141.12	141.12	141.12	139.97	3
2025-09-17	137.80	137.80	137.00	137.00	135.88	5
2025-09-16	140.42	140.84	140.00	140.00	138.86	4,322
2025-09-15	143.28	143.28	142.94	142.94	141.78	22
2025-09-12	138.88	140.28	138.88	140.28	139.14	156
2025-09-11	139.44	139.44	139.44	139.44	138.30	0
2025-09-10	139.44	140.70	138.60	139.44	138.30	187
2025-09-09	134.53	134.53	134.53	134.53	133.43	1,920
2025-09-08	135.10	135.10	134.55	134.55	133.45	20
2025-09-05	135.66	135.66	132.40	135.10	134.00	2,161
2025-09-04	132.53	132.53	132.53	132.53	131.45	0
2025-09-03	133.60	133.60	132.53	132.53	131.45	154
2025-09-02	135.30	135.30	135.00	135.00	133.90	9
2025-09-01	135.30	135.30	135.30	135.30	134.20	0
2025-08-29	135.13	135.30	135.13	135.30	134.20	8
2025-08-28	136.11	136.11	136.11	136.11	135.00	0
2025-08-27	137.03	137.03	136.11	136.11	135.00	3,016
2025-08-26	136.44	136.75	136.44	136.75	135.64	674
2025-08-25	134.74	134.74	134.18	134.27	133.18	818
2025-08-22	136.11	136.11	135.24	135.24	134.14	609
2025-08-21	136.64	136.64	135.14	135.20	134.10	466
2025-08-20	133.96	135.00	133.17	134.68	133.58	39
2025-08-19	137.06	137.06	137.06	137.06	135.94	0
2025-08-18	136.24	137.30	136.24	137.06	135.94	3,081
2025-08-15	135.24	135.24	135.24	135.24	134.14	1
2025-08-14	136.89	138.35	136.89	137.20	136.08	90
2025-08-13	136.99	136.99	136.83	136.89	135.78	1,245
2025-08-12	140.56	140.56	139.58	139.58	138.44	89
2025-08-11	140.42	140.42	140.14	140.14	139.00	3
2025-08-08	140.17	140.52	140.17	140.42	139.28	10

← NewerPage 5 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.