Eaton Corporation plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	152.85	152.85	152.85	152.85	150.51	30
2024-11-11	153.90	153.90	152.85	152.85	150.51	76
2024-11-08	150.15	151.35	150.15	150.89	148.58	3,061
2024-11-07	144.30	146.84	144.30	146.84	144.59	6,280
2024-11-06	147.42	148.50	147.42	148.50	146.23	57
2024-11-05	137.76	137.76	137.76	137.76	135.65	6
2024-11-04	135.53	135.53	135.53	135.53	133.46	0
2024-11-01	135.53	135.53	135.53	135.53	133.46	1
2024-10-31	133.06	136.50	133.06	136.50	134.41	115
2024-10-30	141.66	142.03	140.84	140.84	138.41	4
2024-10-29	141.54	141.54	141.54	141.54	139.09	0
2024-10-28	141.12	141.54	141.12	141.54	139.09	20
2024-10-25	141.12	141.12	140.00	140.00	137.58	11
2024-10-24	141.39	141.39	141.39	141.39	138.95	0
2024-10-23	141.39	141.39	141.39	141.39	138.95	2,413
2024-10-22	140.00	140.00	140.00	140.00	137.58	100
2024-10-21	141.82	141.82	141.82	141.82	139.37	1
2024-10-18	141.82	141.82	141.82	141.82	139.37	150
2024-10-17	141.22	141.22	141.12	141.12	138.68	20
2024-10-16	140.20	140.20	140.20	140.20	137.78	0
2024-10-15	140.20	140.20	140.20	140.20	137.78	10
2024-10-14	136.92	136.92	136.92	136.92	134.55	5
2024-10-11	133.57	133.57	133.57	133.57	131.26	1
2024-10-10	133.58	133.58	133.58	133.58	131.27	0
2024-10-09	126.91	133.58	126.91	133.58	131.27	10
2024-10-08	129.46	129.46	129.46	129.46	127.22	0
2024-10-07	129.46	129.46	129.46	129.46	127.22	0
2024-10-04	129.75	129.75	128.72	129.46	127.22	97
2024-10-03	128.18	128.18	128.18	128.18	125.97	0
2024-10-02	128.18	128.18	128.18	128.18	125.97	0
2024-10-01	128.18	128.18	128.18	128.18	125.97	0
2024-09-30	127.40	128.18	126.62	128.18	125.97	414
2024-09-27	129.74	129.74	129.74	129.74	127.50	0
2024-09-26	129.89	129.89	129.74	129.74	127.50	2
2024-09-25	130.13	130.13	130.13	130.13	127.88	0
2024-09-24	130.13	130.13	130.13	130.13	127.88	0
2024-09-23	131.04	131.17	130.13	130.13	127.88	34
2024-09-20	130.33	130.33	130.33	130.33	128.08	138
2024-09-19	125.50	126.60	125.50	126.60	124.41	231
2024-09-18	119.81	119.81	119.81	119.81	117.74	0
2024-09-17	119.81	119.81	119.81	119.81	117.74	0
2024-09-16	119.81	119.81	119.81	119.81	117.74	14,252
2024-09-13	122.00	122.00	122.00	122.00	119.89	0
2024-09-12	122.00	122.00	122.00	122.00	119.89	1,320
2024-09-11	119.28	119.28	119.28	119.28	117.22	15
2024-09-10	115.39	115.39	115.39	115.39	113.40	0
2024-09-09	115.00	115.47	115.00	115.39	113.40	37
2024-09-06	123.00	123.00	123.00	123.00	120.88	0
2024-09-05	123.00	123.00	123.00	123.00	120.88	0
2024-09-04	123.00	123.00	123.00	123.00	120.88	0
2024-09-03	123.00	123.00	123.00	123.00	120.88	0
2024-09-02	123.00	123.00	123.00	123.00	120.88	0
2024-08-30	123.00	123.00	123.00	123.00	120.88	1
2024-08-29	119.40	123.00	119.40	123.00	120.88	38
2024-08-28	119.04	119.04	119.04	119.04	116.98	0
2024-08-27	119.04	119.04	119.04	119.04	116.98	0
2024-08-26	119.00	119.04	119.00	119.04	116.98	378
2024-08-23	118.53	118.53	118.53	118.53	116.48	0
2024-08-22	118.53	118.53	118.53	118.53	116.48	20
2024-08-21	118.15	118.15	117.67	117.72	115.69	2,601

← NewerPage 9 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.