Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	140.00	140.00	138.80	138.80	137.67	1,717
2025-08-06	141.33	141.33	140.69	141.00	139.85	168
2025-08-05	142.00	156.45	140.25	140.25	139.11	1,292
2025-08-04	152.50	152.50	150.30	150.30	148.79	6
2025-08-01	153.60	153.60	150.30	150.30	148.79	23
2025-07-31	155.39	155.43	153.60	153.60	152.05	2,796
2025-07-30	154.40	154.40	154.40	154.40	152.85	14
2025-07-29	156.48	156.48	154.96	154.96	153.40	3,307
2025-07-28	157.53	157.53	156.48	156.48	154.90	40
2025-07-25	151.69	154.00	151.69	154.00	152.45	17
2025-07-24	151.81	151.81	151.65	151.69	150.16	5
2025-07-23	149.10	149.10	149.10	149.10	147.60	7
2025-07-22	148.95	148.95	147.15	148.20	146.71	48
2025-07-21	150.85	150.85	148.95	148.95	147.45	24
2025-07-18	151.14	152.54	150.80	150.80	149.28	28
2025-07-17	145.01	150.49	145.01	150.22	148.71	168
2025-07-16	144.27	144.27	143.17	144.06	142.61	42
2025-07-15	144.00	144.00	143.92	143.92	142.47	20
2025-07-14	143.36	143.44	143.08	143.29	141.85	1,437
2025-07-11	142.40	143.50	142.40	143.50	142.06	2
2025-07-10	141.41	141.41	141.41	141.41	139.99	1,981
2025-07-09	140.14	141.07	140.14	141.07	139.65	44
2025-07-08	139.44	139.44	139.44	139.44	138.04	0
2025-07-07	140.33	140.33	139.44	139.44	138.04	2
2025-07-04	138.59	138.59	138.59	138.59	137.19	2
2025-07-03	138.18	138.18	138.18	138.18	136.79	0
2025-07-02	138.01	138.70	138.01	138.18	136.79	48
2025-07-01	139.02	139.02	137.50	137.80	136.41	21
2025-06-30	138.88	139.02	138.88	139.02	137.62	14
2025-06-27	139.77	139.77	137.89	138.60	137.20	3,236
2025-06-26	136.47	137.62	136.47	137.62	136.23	194
2025-06-25	136.80	136.80	136.18	136.50	135.13	1,229
2025-06-24	131.40	134.94	131.40	134.94	133.58	701
2025-06-23	131.56	131.56	131.56	131.56	130.24	0
2025-06-20	131.56	131.56	131.56	131.56	130.24	2
2025-06-18	132.59	132.59	131.86	131.86	130.53	802
2025-06-17	132.47	132.47	129.40	129.40	128.10	15
2025-06-16	130.42	132.86	130.42	132.47	131.14	362
2025-06-13	129.72	129.72	128.31	128.31	127.02	2
2025-06-12	129.55	131.20	129.55	130.39	129.08	668
2025-06-11	129.30	129.30	129.30	129.30	128.00	7
2025-06-10	129.96	129.96	128.05	128.20	126.91	70
2025-06-09	129.96	129.96	129.96	129.96	128.65	28
2025-06-06	132.49	132.49	131.30	131.30	129.98	64
2025-06-05	130.78	130.78	130.13	130.13	128.82	14
2025-06-04	131.41	132.00	131.41	132.00	130.67	2
2025-06-03	131.70	132.01	130.91	130.91	129.59	3,217
2025-06-02	129.92	129.92	127.14	129.35	128.05	91
2025-05-30	130.40	130.40	130.40	130.40	129.09	50
2025-05-29	128.93	128.93	128.93	128.93	127.63	0
2025-05-28	128.93	128.93	128.93	128.93	127.63	0
2025-05-27	128.93	128.93	128.93	128.93	127.63	0
2025-05-26	129.40	129.40	128.93	128.93	127.63	11
2025-05-23	129.82	129.82	129.40	129.40	128.10	26
2025-05-22	127.80	129.40	127.66	128.70	127.40	6,266
2025-05-21	132.34	132.34	132.00	132.00	130.67	157
2025-05-20	133.41	133.55	132.73	133.12	131.78	214
2025-05-19	132.48	132.48	132.48	132.48	131.15	0
2025-05-16	132.48	132.48	132.48	132.48	131.15	2,800
2025-05-15	132.02	132.43	131.75	131.99	130.66	7,497

← NewerPage 6 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.