Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	127.81	127.81	126.60	126.60	124.66	90
2025-02-11	130.02	130.02	128.31	128.31	126.35	3,817
2025-02-10	128.57	131.56	128.57	131.56	129.55	6
2025-02-07	130.39	130.39	129.01	129.68	127.70	236
2025-02-06	132.30	133.05	129.35	129.35	127.37	194
2025-02-05	129.46	130.04	129.46	130.00	128.01	654
2025-02-04	130.97	132.00	129.35	129.35	127.37	283
2025-02-03	132.17	133.98	130.90	131.88	129.86	1,650
2025-01-31	136.90	137.25	136.49	136.49	134.40	154
2025-01-30	136.92	137.59	135.76	136.20	134.12	512
2025-01-29	130.78	130.78	130.78	130.78	128.78	0
2025-01-28	132.30	132.79	125.01	130.78	128.78	32,515
2025-01-27	155.02	155.02	131.00	131.00	129.00	1,079
2025-01-24	155.19	155.19	155.19	155.19	152.82	0
2025-01-23	157.95	157.95	155.19	155.19	152.82	195
2025-01-22	157.85	157.98	156.02	157.95	155.53	23
2025-01-21	151.00	152.48	151.00	151.65	149.33	5,119
2025-01-20	150.96	150.96	148.70	148.70	146.42	49
2025-01-17	149.90	151.35	149.55	149.55	147.26	241
2025-01-16	147.30	150.18	147.30	148.65	146.38	11,697
2025-01-15	145.82	150.90	145.82	146.55	144.31	22
2025-01-14	149.91	150.15	145.80	148.80	146.52	142
2025-01-13	147.79	147.95	147.29	147.29	145.04	52
2025-01-10	152.55	153.00	147.75	147.75	145.49	38
2025-01-09	145.65	145.65	145.65	145.65	143.42	0
2025-01-08	148.14	148.14	145.65	145.65	143.42	16
2025-01-07	150.49	152.40	147.28	148.67	146.39	1,253
2025-01-06	153.85	153.85	150.94	150.94	148.63	350
2025-01-03	147.15	151.92	147.15	150.22	147.92	160
2025-01-02	149.70	150.15	144.75	144.75	142.53	8,590
2024-12-30	147.74	147.74	147.74	147.74	145.48	2
2024-12-27	148.20	148.20	147.75	147.75	145.49	2
2024-12-26	150.56	150.56	150.56	150.56	148.26	10
2024-12-23	147.45	147.45	147.45	147.45	145.19	0
2024-12-20	148.20	148.20	147.45	147.45	145.19	52
2024-12-19	147.74	147.74	147.74	147.74	145.48	159
2024-12-18	152.52	152.52	151.00	151.00	148.69	251
2024-12-17	154.35	154.35	152.80	152.80	150.46	76
2024-12-16	154.50	154.50	153.75	154.35	151.99	40
2024-12-13	154.94	154.94	153.75	153.75	151.40	2
2024-12-12	154.60	154.94	154.20	154.94	152.57	2,939
2024-12-11	154.56	154.95	153.86	154.95	152.58	154
2024-12-10	158.88	159.00	154.56	154.56	152.19	202
2024-12-09	159.32	159.32	157.92	157.92	155.50	42
2024-12-06	159.22	159.22	159.22	159.22	156.78	0
2024-12-05	161.76	161.76	158.40	159.22	156.78	182
2024-12-04	160.80	160.80	160.80	160.80	158.34	0
2024-12-03	160.16	160.80	160.16	160.80	158.34	8
2024-12-02	164.10	164.10	160.97	161.76	159.28	188
2024-11-29	161.40	161.71	161.00	161.00	158.54	3,092
2024-11-28	157.36	157.36	156.89	156.89	154.49	180
2024-11-27	155.61	157.00	155.20	157.00	154.60	115
2024-11-26	155.20	155.20	155.20	155.20	152.83	0
2024-11-25	155.20	156.29	154.00	155.20	152.83	298
2024-11-22	155.09	155.09	155.09	155.09	152.72	24
2024-11-21	155.09	155.09	155.09	155.09	152.72	4,156
2024-11-19	149.41	149.41	149.41	149.41	147.12	9,150
2024-11-18	150.81	150.81	150.81	150.81	148.50	0
2024-11-14	150.81	150.81	150.81	150.81	148.50	885
2024-11-13	153.87	153.87	153.87	153.87	151.52	1,633

← NewerPage 8 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.