Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	130.32	130.32	130.32	130.32	129.01	0
2025-05-13	130.32	130.32	130.32	130.32	129.01	2
2025-05-12	127.06	131.95	127.06	130.32	129.01	47
2025-05-09	124.32	124.32	124.32	124.32	123.07	7
2025-05-08	123.54	123.54	123.54	123.54	122.30	0
2025-05-07	124.32	124.32	123.54	123.54	122.30	76
2025-05-06	121.43	121.43	121.43	121.43	120.21	46
2025-05-05	121.39	121.39	120.00	120.00	118.79	5
2025-05-02	118.80	123.00	116.37	121.39	120.17	1,154
2025-04-30	118.40	118.40	118.40	118.40	117.21	1
2025-04-29	114.06	114.06	114.06	114.06	112.61	0
2025-04-28	114.06	114.06	114.06	114.06	112.61	0
2025-04-25	114.06	114.06	114.06	114.06	112.61	0
2025-04-24	114.06	114.06	114.06	114.06	112.61	0
2025-04-23	114.06	114.06	114.06	114.06	112.61	3,568
2025-04-22	108.35	109.44	108.35	108.68	107.30	34
2025-04-17	111.36	111.36	111.36	111.36	109.94	0
2025-04-16	111.57	111.75	111.00	111.36	109.94	2,766
2025-04-15	119.00	119.00	119.00	119.00	117.49	0
2025-04-14	119.00	119.00	119.00	119.00	117.49	18
2025-04-11	115.79	115.94	115.79	115.94	114.47	70
2025-04-10	113.89	114.03	111.76	113.04	111.60	3,499
2025-04-09	108.65	118.46	108.65	118.30	116.80	131
2025-04-08	110.86	110.86	105.16	105.16	103.82	5,232
2025-04-07	103.60	103.60	103.60	103.60	102.28	0
2025-04-04	102.19	103.60	99.470	103.60	102.28	1,389
2025-04-03	107.36	107.36	104.28	104.28	102.95	869
2025-04-02	109.45	109.45	109.45	109.45	108.06	1
2025-04-01	111.55	113.00	109.85	112.20	110.77	2,667
2025-03-31	110.44	110.44	110.44	110.44	109.04	12
2025-03-28	114.00	114.20	112.05	112.44	111.01	231
2025-03-27	117.24	117.24	115.44	116.40	114.92	474
2025-03-26	118.53	118.53	116.74	117.24	115.75	268
2025-03-25	122.11	122.40	121.04	122.40	120.84	8,995
2025-03-24	123.20	124.83	123.20	124.48	122.90	365
2025-03-21	119.06	120.26	119.06	119.69	118.17	574
2025-03-20	115.74	118.70	115.74	118.70	117.19	342
2025-03-19	118.80	119.52	118.08	119.52	118.00	243
2025-03-18	121.92	121.92	117.18	118.20	116.70	250
2025-03-17	119.66	121.92	119.66	121.92	120.37	334
2025-03-14	118.48	120.24	117.87	120.24	118.71	6,399
2025-03-13	118.11	118.11	117.31	117.31	115.82	21
2025-03-12	121.26	121.58	120.66	121.29	119.75	6,291
2025-03-11	114.60	117.77	114.36	117.39	115.90	1,059
2025-03-10	116.30	116.30	113.90	115.59	114.12	2,353
2025-03-07	110.29	116.48	110.29	116.30	114.82	194
2025-03-06	117.98	117.98	112.90	113.88	112.43	7,102
2025-03-05	117.80	117.80	117.60	117.60	115.80	151
2025-02-28	123.31	123.31	119.99	122.64	120.76	293
2025-02-27	122.93	124.56	122.76	124.56	122.65	115
2025-02-26	122.54	123.28	122.54	123.26	121.37	782
2025-02-25	119.08	119.08	116.76	117.87	116.07	61
2025-02-24	118.68	119.85	118.68	119.76	117.93	1,602
2025-02-21	122.99	122.99	121.32	121.32	119.46	63
2025-02-20	126.36	126.36	125.00	125.06	123.15	551
2025-02-19	125.22	125.48	125.22	125.48	123.56	111
2025-02-18	126.49	128.53	126.39	127.19	125.24	96
2025-02-17	125.17	125.17	125.17	125.17	123.25	21
2025-02-14	125.72	126.04	125.60	125.60	123.68	4,491
2025-02-13	128.96	128.96	128.96	128.96	126.99	46

← NewerPage 7 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.