Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 389.40 | 395.62 | 382.00 | 394.80 | 394.80 | 4,952 |
| 2026-10-20 | 388.41 | 393.11 | 373.33 | 381.33 | 381.33 | 2,426 |
| 2026-10-19 | 397.41 | 402.50 | 389.00 | 392.56 | 392.56 | 5,101 |
| 2026-10-16 | 391.63 | 415.78 | 391.63 | 393.99 | 393.99 | 1,571 |
| 2026-10-15 | 405.12 | 407.01 | 386.02 | 396.55 | 396.55 | 5,525 |
| 2026-10-14 | 429.40 | 433.90 | 404.36 | 407.73 | 407.73 | 1,698 |
| 2026-10-13 | 425.00 | 433.09 | 416.43 | 427.74 | 427.74 | 2,128 |
| 2026-10-12 | 439.70 | 439.70 | 423.00 | 429.14 | 429.14 | 391 |
| 2026-10-09 | 422.30 | 435.81 | 419.60 | 429.82 | 429.82 | 632 |
| 2026-10-08 | 426.00 | 437.42 | 420.35 | 425.44 | 425.44 | 2,890 |
| 2026-10-07 | 441.85 | 450.00 | 423.95 | 429.12 | 429.12 | 3,179 |
| 2026-10-06 | 433.99 | 446.98 | 428.00 | 444.64 | 444.64 | 1,080 |
| 2026-10-05 | 435.11 | 443.57 | 429.00 | 437.87 | 437.87 | 2,226 |
| 2026-10-02 | 435.00 | 452.22 | 434.97 | 437.14 | 437.14 | 1,110 |
| 2026-10-01 | 426.91 | 441.49 | 422.85 | 437.05 | 437.05 | 1,643 |
| 2026-09-30 | 428.00 | 441.00 | 423.50 | 432.30 | 432.30 | 1,702 |
| 2026-09-29 | 433.00 | 439.98 | 423.00 | 433.03 | 433.03 | 1,229 |
| 2026-09-28 | 445.00 | 445.00 | 423.84 | 431.62 | 431.62 | 1,616 |
| 2026-09-25 | 445.00 | 449.00 | 437.46 | 438.07 | 438.07 | 977 |
| 2026-09-24 | 442.37 | 442.37 | 420.08 | 437.07 | 437.07 | 717 |
| 2026-09-23 | 437.00 | 447.53 | 430.00 | 438.34 | 438.34 | 3,591 |
| 2026-09-22 | 436.58 | 443.27 | 428.26 | 440.47 | 440.47 | 1,679 |
| 2026-09-21 | 426.92 | 439.25 | 420.27 | 434.53 | 434.53 | 2,047 |
| 2026-09-18 | 408.00 | 427.64 | 406.71 | 421.41 | 421.41 | 1,484 |
| 2026-09-17 | 407.00 | 419.29 | 401.00 | 409.41 | 409.41 | 6,866 |
| 2026-09-16 | 400.09 | 403.56 | 388.00 | 402.19 | 402.19 | 2,122 |
| 2026-09-15 | 395.00 | 401.84 | 389.46 | 392.82 | 392.82 | 2,911 |
| 2026-09-14 | 418.38 | 425.34 | 387.09 | 391.58 | 391.58 | 3,395 |
| 2026-09-11 | 405.96 | 427.25 | 405.62 | 423.51 | 423.51 | 1,012 |
| 2026-09-10 | 421.34 | 425.70 | 405.00 | 409.50 | 409.50 | 915 |
| 2026-09-09 | 422.01 | 425.70 | 406.74 | 417.53 | 417.53 | 1,028 |
| 2026-09-08 | 411.31 | 430.14 | 408.00 | 426.87 | 426.87 | 3,189 |
| 2026-09-04 | 395.18 | 409.65 | 395.18 | 408.12 | 408.12 | 6,406 |
| 2026-09-03 | 388.00 | 399.99 | 384.77 | 395.33 | 395.33 | 3,366 |
| 2026-09-02 | 390.60 | 396.75 | 385.00 | 390.00 | 390.00 | 2,560 |
| 2026-09-01 | 403.23 | 409.98 | 387.03 | 389.01 | 389.01 | 2,752 |
| 2026-08-31 | 410.00 | 410.00 | 396.00 | 403.27 | 403.27 | 4,006 |
| 2026-08-28 | 416.04 | 424.04 | 402.82 | 404.33 | 404.33 | 1,268 |
| 2026-08-27 | 422.00 | 434.50 | 410.00 | 416.07 | 416.07 | 3,019 |
| 2026-08-26 | 402.42 | 429.05 | 402.42 | 417.14 | 417.14 | 1,539 |
| 2026-08-25 | 400.00 | 429.99 | 400.00 | 409.31 | 409.31 | 14,667 |
| 2026-08-24 | 418.97 | 425.00 | 407.11 | 409.65 | 409.65 | 1,467 |
| 2026-08-21 | 410.00 | 429.99 | 410.00 | 421.47 | 421.47 | 5,016 |
| 2026-08-20 | 418.86 | 435.00 | 416.00 | 417.32 | 417.32 | 1,208 |
| 2026-08-19 | 429.63 | 441.40 | 416.98 | 423.09 | 423.09 | 1,586 |
| 2026-08-18 | 452.88 | 459.22 | 428.93 | 430.10 | 430.10 | 1,814 |
| 2026-08-17 | 452.49 | 465.00 | 447.99 | 458.44 | 458.44 | 905 |
| 2026-08-14 | 453.85 | 461.40 | 448.18 | 452.90 | 452.90 | 800 |
| 2026-08-13 | 459.31 | 468.00 | 451.83 | 457.49 | 457.49 | 4,364 |
| 2026-08-12 | 461.27 | 479.00 | 459.29 | 462.72 | 462.72 | 1,386 |
| 2026-08-11 | 445.00 | 463.46 | 441.82 | 458.40 | 458.40 | 1,302 |
| 2026-08-10 | 445.80 | 460.00 | 435.00 | 446.50 | 446.50 | 1,367 |
| 2026-08-07 | 445.69 | 457.93 | 440.00 | 449.01 | 449.01 | 1,999 |
| 2026-08-06 | 446.90 | 457.98 | 440.12 | 448.64 | 448.64 | 2,541 |
| 2026-08-05 | 442.81 | 453.50 | 438.57 | 449.31 | 449.31 | 1,391 |
| 2026-08-04 | 437.90 | 455.00 | 428.95 | 442.51 | 442.51 | 4,715 |
| 2026-08-03 | 417.11 | 436.16 | 409.00 | 435.22 | 435.22 | 5,641 |
| 2026-07-31 | 390.50 | 422.00 | 388.00 | 414.53 | 414.53 | 10,369 |
| 2026-07-30 | 364.00 | 387.25 | 360.00 | 385.42 | 385.42 | 3,473 |
| 2026-07-29 | 380.91 | 392.77 | 358.37 | 366.89 | 366.89 | 1,643 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-02 | 1.0400 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.