Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 426.50 | 435.00 | 388.26 | 411.46 | 410.33 | 12,598 |
| 2026-05-04 | 429.75 | 434.74 | 421.57 | 431.10 | 431.10 | 1,416 |
| 2026-05-01 | 435.00 | 440.59 | 346.11 | 426.55 | 426.55 | 983 |
| 2026-04-30 | 411.00 | 431.19 | 404.41 | 430.34 | 430.34 | 1,553 |
| 2026-04-29 | 417.72 | 425.33 | 407.19 | 409.26 | 409.26 | 1,131 |
| 2026-04-28 | 423.16 | 424.30 | 401.64 | 413.83 | 413.83 | 709 |
| 2026-04-27 | 425.78 | 431.55 | 415.01 | 415.01 | 415.01 | 1,345 |
| 2026-04-24 | 428.69 | 433.00 | 422.92 | 422.93 | 422.93 | 2,194 |
| 2026-04-23 | 413.51 | 429.34 | 407.72 | 426.16 | 426.16 | 12,995 |
| 2026-04-22 | 413.62 | 419.93 | 402.33 | 415.22 | 415.22 | 548 |
| 2026-04-21 | 409.39 | 418.53 | 407.00 | 410.56 | 410.56 | 4,245 |
| 2026-04-20 | 401.90 | 411.90 | 400.50 | 405.84 | 405.84 | 633 |
| 2026-04-17 | 393.80 | 410.91 | 392.40 | 406.74 | 406.74 | 2,594 |
| 2026-04-16 | 395.90 | 410.00 | 387.84 | 392.95 | 392.95 | 4,656 |
| 2026-04-15 | 402.00 | 407.00 | 389.41 | 393.59 | 393.59 | 5,527 |
| 2026-04-14 | 404.90 | 413.00 | 397.47 | 404.89 | 404.89 | 749 |
| 2026-04-13 | 402.20 | 408.45 | 395.14 | 400.97 | 400.97 | 1,388 |
| 2026-04-10 | 399.73 | 406.76 | 399.73 | 406.75 | 406.75 | 539 |
| 2026-04-09 | 383.98 | 399.29 | 380.88 | 397.71 | 397.71 | 700 |
| 2026-04-08 | 382.64 | 390.99 | 379.42 | 386.20 | 386.20 | 1,155 |
| 2026-04-07 | 361.10 | 367.36 | 354.00 | 365.29 | 365.29 | 460 |
| 2026-04-02 | 357.05 | 368.00 | 350.72 | 360.80 | 360.80 | 1,555 |
| 2026-04-01 | 359.91 | 372.64 | 357.68 | 366.61 | 366.61 | 1,138 |
| 2026-03-31 | 345.00 | 360.00 | 340.16 | 354.90 | 354.90 | 1,306 |
| 2026-03-30 | 356.02 | 365.26 | 342.73 | 345.78 | 345.78 | 1,059 |
| 2026-03-27 | 364.86 | 368.81 | 355.00 | 358.00 | 358.00 | 1,311 |
| 2026-03-26 | 374.00 | 378.79 | 356.98 | 358.11 | 358.11 | 1,528 |
| 2026-03-25 | 378.77 | 382.06 | 372.56 | 375.89 | 375.89 | 6,928 |
| 2026-03-24 | 357.21 | 375.78 | 356.00 | 375.78 | 375.78 | 2,235 |
| 2026-03-23 | 352.41 | 373.00 | 345.76 | 364.00 | 364.00 | 1,374 |
| 2026-03-20 | 363.00 | 367.40 | 353.00 | 355.58 | 355.58 | 6,310 |
| 2026-03-19 | 361.11 | 363.50 | 349.45 | 362.99 | 362.99 | 1,250 |
| 2026-03-18 | 365.09 | 371.00 | 361.54 | 362.79 | 362.79 | 1,260 |
| 2026-03-17 | 365.48 | 370.00 | 356.17 | 363.83 | 363.83 | 4,751 |
| 2026-03-16 | 358.73 | 367.86 | 349.50 | 362.82 | 362.82 | 1,411 |
| 2026-03-13 | 353.58 | 360.33 | 345.00 | 354.23 | 354.23 | 2,079 |
| 2026-03-12 | 351.00 | 358.58 | 346.24 | 350.67 | 350.67 | 1,294 |
| 2026-03-11 | 363.41 | 366.64 | 355.00 | 358.34 | 358.34 | 1,782 |
| 2026-03-10 | 355.94 | 368.08 | 350.00 | 362.51 | 362.51 | 5,750 |
| 2026-03-09 | 337.51 | 350.00 | 336.60 | 348.60 | 348.60 | 1,472 |
| 2026-03-06 | 355.40 | 358.77 | 340.80 | 351.36 | 350.25 | 2,724 |
| 2026-03-05 | 356.53 | 361.23 | 346.01 | 348.56 | 347.46 | 10,818 |
| 2026-03-04 | 351.02 | 361.50 | 350.62 | 357.15 | 356.02 | 2,903 |
| 2026-03-03 | 371.06 | 375.97 | 350.72 | 356.62 | 356.62 | 2,789 |
| 2026-03-02 | 360.00 | 377.58 | 356.60 | 375.98 | 375.98 | 5,820 |
| 2026-02-27 | 375.00 | 378.80 | 365.00 | 372.62 | 372.62 | 7,328 |
| 2026-02-26 | 374.00 | 378.28 | 360.22 | 370.84 | 370.84 | 7,759 |
| 2026-02-25 | 378.00 | 381.67 | 369.02 | 375.81 | 375.81 | 2,485 |
| 2026-02-24 | 364.67 | 377.52 | 360.00 | 375.29 | 375.29 | 6,598 |
| 2026-02-23 | 371.00 | 376.74 | 359.84 | 362.41 | 362.41 | 1,168 |
| 2026-02-20 | 378.10 | 381.00 | 370.00 | 372.39 | 372.39 | 885 |
| 2026-02-19 | 382.80 | 384.00 | 375.63 | 377.96 | 377.96 | 1,298 |
| 2026-02-18 | 391.25 | 397.04 | 381.83 | 382.01 | 382.01 | 1,375 |
| 2026-02-17 | 390.33 | 395.45 | 380.00 | 390.96 | 390.96 | 2,155 |
| 2026-02-16 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | 0 |
| 2026-02-13 | 390.48 | 398.00 | 385.21 | 392.48 | 392.48 | 1,056 |
| 2026-02-12 | 397.99 | 408.42 | 389.01 | 391.75 | 391.75 | 3,302 |
| 2026-02-11 | 381.27 | 400.99 | 375.01 | 393.66 | 393.66 | 4,610 |
| 2026-02-10 | 378.50 | 384.50 | 375.77 | 380.62 | 380.62 | 1,239 |
| 2026-02-09 | 375.63 | 380.10 | 371.00 | 379.39 | 379.39 | 6,152 |
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.