Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	393.33	405.64	375.75	384.79	384.79	1,881
2026-07-27	417.00	417.00	387.86	393.52	393.52	844
2026-07-24	416.60	417.00	405.00	405.00	405.00	534
2026-07-23	407.10	416.65	399.06	412.89	412.89	972
2026-07-22	400.00	412.94	390.00	407.49	407.49	606
2026-07-21	404.60	417.47	401.01	405.08	405.08	1,154
2026-07-20	400.01	414.50	395.80	403.08	403.08	1,878
2026-07-17	391.30	405.18	382.00	400.92	400.92	1,478
2026-07-16	411.93	415.48	390.26	395.07	395.07	853
2026-07-15	418.93	422.54	401.48	411.09	411.09	1,317
2026-07-14	403.08	416.58	399.00	412.26	412.26	618
2026-07-13	400.20	412.20	397.48	398.73	398.73	1,095
2026-07-10	402.38	416.00	400.18	410.91	410.91	888
2026-07-09	404.20	414.67	393.00	410.47	410.47	1,531
2026-07-08	393.26	401.42	385.03	397.97	397.97	739
2026-07-07	412.39	416.40	388.00	393.72	393.72	3,015
2026-07-06	401.00	420.53	399.95	414.03	414.03	2,962
2026-07-03	396.09	396.09	396.09	396.09	396.09	0
2026-07-02	413.99	426.46	392.50	396.09	396.09	1,712
2026-07-01	422.09	428.25	405.28	415.85	415.85	1,805
2026-06-30	414.00	426.05	403.33	426.05	426.05	1,191
2026-06-29	405.28	411.77	400.05	411.13	411.13	3,495
2026-06-26	414.50	424.06	398.00	401.67	401.67	3,648
2026-06-25	408.52	426.24	407.27	419.62	419.62	877
2026-06-24	411.25	417.45	400.53	401.89	401.89	4,247
2026-06-23	427.06	435.78	401.00	408.76	408.76	2,844
2026-06-22	420.00	435.69	418.00	433.96	433.96	2,453
2026-06-19	423.73	423.73	423.73	423.73	423.73	0
2026-06-18	413.00	425.93	413.00	423.73	423.73	3,133
2026-06-17	409.62	418.70	406.50	415.01	415.01	1,177
2026-06-16	407.34	417.00	404.88	412.57	412.57	1,613
2026-06-15	400.00	416.48	396.00	411.18	411.18	1,941
2026-06-12	396.40	400.58	380.60	390.75	390.75	941
2026-06-11	381.00	392.63	372.00	391.33	391.33	2,531
2026-06-10	398.33	403.00	375.04	378.92	378.92	2,649
2026-06-09	406.48	413.41	386.42	395.61	395.61	1,725
2026-06-08	396.24	407.60	394.00	404.26	404.26	1,844
2026-06-05	418.00	418.57	397.03	397.88	397.88	3,078
2026-06-04	419.66	428.87	408.63	420.16	420.16	1,420
2026-06-03	418.14	428.50	414.16	420.77	420.77	2,064
2026-06-02	396.13	418.00	396.01	415.78	415.78	2,807
2026-06-01	400.61	405.10	393.50	402.11	402.11	4,064
2026-05-29	402.10	407.25	397.00	399.45	399.45	2,160
2026-05-28	402.50	408.20	388.89	402.92	402.92	3,350
2026-05-27	404.58	417.00	395.25	405.20	405.20	4,694
2026-05-26	396.82	409.72	380.00	404.98	404.98	2,596
2026-05-22	381.90	395.30	380.50	393.01	393.01	1,379
2026-05-21	383.97	384.94	377.20	383.49	383.49	3,433
2026-05-20	372.76	382.34	371.85	380.14	380.14	3,563
2026-05-19	379.73	385.33	367.25	375.07	375.07	2,600
2026-05-18	399.41	407.16	377.91	378.14	378.14	2,257
2026-05-15	404.32	409.88	395.00	398.55	398.55	1,103
2026-05-14	406.91	410.00	403.04	406.47	406.47	1,834
2026-05-13	403.00	414.99	397.52	408.70	408.70	1,159
2026-05-12	414.80	420.00	396.00	400.56	400.56	1,285
2026-05-11	401.07	420.68	396.00	419.51	419.51	5,641
2026-05-08	400.81	410.00	399.09	402.43	402.43	1,147
2026-05-07	421.99	426.74	400.64	401.46	400.36	3,506
2026-05-06	412.50	428.49	409.00	416.86	415.72	3,959
2026-05-05	426.50	435.00	388.26	411.46	410.33	12,598

← NewerPage 2 of 19 · 1,100 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.