Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 371.71 | 387.47 | 365.01 | 371.91 | 371.91 | 1,249 |
| 2025-11-06 | 387.00 | 391.26 | 373.86 | 376.25 | 376.25 | 442 |
| 2025-11-05 | 377.50 | 392.69 | 377.50 | 390.95 | 390.95 | 2,755 |
| 2025-11-04 | 389.02 | 389.02 | 352.10 | 379.24 | 379.24 | 9,319 |
| 2025-11-03 | 376.00 | 382.87 | 376.00 | 382.87 | 382.87 | 1,213 |
| 2025-10-31 | 381.50 | 381.50 | 380.42 | 381.44 | 381.44 | 368 |
| 2025-10-30 | 382.21 | 382.21 | 380.54 | 382.21 | 382.21 | 321 |
| 2025-10-29 | 379.70 | 386.86 | 372.11 | 386.86 | 386.86 | 741 |
| 2025-10-28 | 380.00 | 380.00 | 374.93 | 378.75 | 378.75 | 494 |
| 2025-10-27 | 372.89 | 378.50 | 372.89 | 377.57 | 377.57 | 1,538 |
| 2025-10-24 | 378.86 | 378.86 | 376.80 | 378.09 | 378.09 | 495 |
| 2025-10-23 | 362.62 | 378.54 | 361.36 | 371.80 | 371.80 | 3,859 |
| 2025-10-22 | 376.00 | 386.66 | 354.86 | 356.73 | 356.73 | 7,603 |
← NewerPage 5 of 5 · 253 trading days
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.