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 |
| 2025-10-21 | 378.50 | 386.00 | 371.35 | 373.29 | 373.29 | 392 |
| 2025-10-20 | 377.24 | 378.24 | 375.14 | 378.00 | 378.00 | 729 |
| 2025-10-17 | 364.44 | 379.09 | 364.44 | 371.70 | 371.70 | 812 |
| 2025-10-16 | 386.27 | 387.54 | 373.00 | 373.51 | 373.51 | 556 |
| 2025-10-15 | 375.86 | 381.51 | 375.86 | 377.64 | 377.64 | 383 |
| 2025-10-14 | 366.80 | 378.55 | 364.43 | 377.08 | 377.08 | 359 |
| 2025-10-13 | 376.15 | 384.79 | 373.72 | 377.11 | 377.11 | 469 |
| 2025-10-10 | 380.96 | 385.68 | 371.23 | 373.00 | 373.00 | 1,345 |
| 2025-10-09 | 379.56 | 379.56 | 373.82 | 377.04 | 377.04 | 677 |
| 2025-10-08 | 373.40 | 383.33 | 370.76 | 377.28 | 377.28 | 599 |
| 2025-10-07 | 377.56 | 377.56 | 369.44 | 371.59 | 371.59 | 1,753 |
| 2025-10-06 | 378.26 | 380.03 | 371.85 | 380.03 | 380.03 | 3,896 |
| 2025-10-03 | 373.04 | 373.04 | 370.98 | 373.04 | 373.04 | 1,446 |
| 2025-10-02 | 374.52 | 374.52 | 366.04 | 374.52 | 374.52 | 8,710 |
| 2025-10-01 | 370.96 | 373.47 | 367.98 | 373.47 | 373.47 | 23,317 |
| 2025-09-30 | 366.83 | 372.93 | 366.00 | 371.22 | 371.22 | 154 |
| 2025-09-29 | 365.82 | 382.15 | 365.82 | 368.91 | 368.91 | 342 |
| 2025-09-26 | 364.22 | 382.49 | 361.00 | 365.58 | 365.58 | 352 |
| 2025-09-25 | 364.21 | 374.22 | 360.88 | 363.02 | 363.02 | 10,774 |
| 2025-09-24 | 366.51 | 373.78 | 366.51 | 372.35 | 372.35 | 708 |
| 2025-09-23 | 371.52 | 371.52 | 366.97 | 369.00 | 369.00 | 904 |
| 2025-09-22 | 373.00 | 380.38 | 372.41 | 380.38 | 380.38 | 229 |
| 2025-09-19 | 373.67 | 378.14 | 370.20 | 374.22 | 374.22 | 148 |
| 2025-09-18 | 368.91 | 372.38 | 364.37 | 372.38 | 372.38 | 454 |
| 2025-09-17 | 365.24 | 365.24 | 360.02 | 363.01 | 363.01 | 227 |
| 2025-09-16 | 372.02 | 372.02 | 365.13 | 372.02 | 372.02 | 4,736 |
| 2025-09-15 | 370.74 | 377.17 | 354.75 | 377.17 | 377.17 | 883 |
| 2025-09-12 | 360.80 | 365.92 | 352.80 | 365.92 | 365.92 | 854 |
| 2025-09-11 | 360.62 | 360.62 | 350.74 | 360.62 | 360.62 | 2,704 |
| 2025-09-10 | 359.90 | 362.00 | 347.00 | 362.00 | 362.00 | 981 |
| 2025-09-09 | 345.86 | 345.86 | 343.92 | 345.31 | 345.31 | 864 |
| 2025-09-08 | 349.88 | 349.88 | 344.56 | 349.88 | 349.88 | 690 |
| 2025-09-05 | 350.00 | 356.00 | 342.96 | 346.60 | 346.60 | 2,089 |
| 2025-09-04 | 344.22 | 356.00 | 342.05 | 346.69 | 346.69 | 489 |
| 2025-09-03 | 345.00 | 357.10 | 341.69 | 341.93 | 341.93 | 324 |
| 2025-09-02 | 349.48 | 353.53 | 340.03 | 342.23 | 342.23 | 1,103 |
| 2025-08-29 | 350.02 | 350.02 | 347.06 | 350.02 | 350.02 | 407 |
| 2025-08-28 | 352.71 | 356.42 | 352.65 | 356.42 | 356.42 | 626 |
| 2025-08-27 | 352.14 | 352.14 | 348.46 | 352.14 | 352.14 | 169 |
| 2025-08-26 | 346.30 | 350.87 | 346.27 | 350.87 | 350.87 | 177 |
| 2025-08-22 | 346.10 | 351.83 | 345.00 | 347.93 | 347.93 | 169 |
| 2025-08-21 | 345.90 | 356.46 | 344.23 | 345.16 | 345.16 | 344 |
| 2025-08-20 | 344.33 | 358.49 | 339.54 | 343.71 | 343.71 | 5,030 |
| 2025-08-19 | 354.63 | 369.27 | 347.45 | 347.97 | 347.97 | 202 |
| 2025-08-18 | 349.76 | 362.94 | 348.84 | 351.36 | 351.36 | 237 |
| 2025-08-15 | 355.00 | 363.33 | 350.80 | 352.11 | 352.11 | 100 |
| 2025-08-14 | 352.89 | 363.72 | 352.00 | 354.46 | 354.46 | 2,201 |
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.