Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 361.71 | 361.71 | 352.08 | 354.70 | 354.70 | 506 |
| 2025-08-12 | 359.50 | 362.18 | 359.19 | 361.58 | 361.58 | 351 |
| 2025-08-11 | 363.33 | 392.90 | 358.43 | 360.09 | 360.09 | 928 |
| 2025-08-08 | 362.50 | 394.50 | 359.65 | 362.47 | 362.47 | 4,295 |
| 2025-08-07 | 360.87 | 381.81 | 355.13 | 358.59 | 358.59 | 915 |
| 2025-08-06 | 358.72 | 396.09 | 354.60 | 359.36 | 359.36 | 1,107 |
| 2025-08-05 | 392.90 | 393.41 | 354.00 | 360.46 | 360.46 | 2,445 |
| 2025-08-04 | 394.50 | 399.00 | 382.71 | 383.95 | 383.95 | 617 |
| 2025-08-01 | 376.15 | 398.42 | 373.37 | 378.91 | 378.91 | 617 |
| 2025-07-31 | 391.50 | 391.50 | 386.23 | 386.23 | 386.23 | 311 |
| 2025-07-30 | 390.02 | 391.66 | 385.75 | 391.66 | 391.66 | 3,975 |
| 2025-07-29 | 390.18 | 390.18 | 381.75 | 390.18 | 390.18 | 406 |
| 2025-07-28 | 392.31 | 392.31 | 373.31 | 392.31 | 392.31 | 401 |
| 2025-07-25 | 389.00 | 391.05 | 379.70 | 391.05 | 391.05 | 182 |
| 2025-07-24 | 382.50 | 384.84 | 380.27 | 384.84 | 384.84 | 202 |
| 2025-07-23 | 377.27 | 379.76 | 376.54 | 378.32 | 378.32 | 764 |
| 2025-07-22 | 370.01 | 372.09 | 363.96 | 372.09 | 372.09 | 639 |
| 2025-07-21 | 377.28 | 377.28 | 370.99 | 377.28 | 377.28 | 457 |
| 2025-07-18 | 378.84 | 378.84 | 360.05 | 378.84 | 378.84 | 531 |
| 2025-07-17 | 369.50 | 378.79 | 361.30 | 378.79 | 378.79 | 890 |
| 2025-07-16 | 361.84 | 361.84 | 359.25 | 359.25 | 359.25 | 525 |
| 2025-07-15 | 362.87 | 362.87 | 360.59 | 362.87 | 362.87 | 919 |
| 2025-07-14 | 359.84 | 361.08 | 356.98 | 358.98 | 358.98 | 141 |
| 2025-07-11 | 356.68 | 362.22 | 355.39 | 359.38 | 359.38 | 219 |
| 2025-07-10 | 360.56 | 363.30 | 348.09 | 356.38 | 356.38 | 405 |
| 2025-07-09 | 360.40 | 363.30 | 356.82 | 357.48 | 357.48 | 336 |
| 2025-07-08 | 357.16 | 357.16 | 354.10 | 356.67 | 356.67 | 293 |
| 2025-07-07 | 357.00 | 357.00 | 356.41 | 356.63 | 356.63 | 358 |
| 2025-07-03 | 359.86 | 362.22 | 357.20 | 362.22 | 362.22 | 951 |
| 2025-07-02 | 354.88 | 354.88 | 347.75 | 354.88 | 354.88 | 239 |
| 2025-07-01 | 356.65 | 356.65 | 347.16 | 356.65 | 356.65 | 690 |
| 2025-06-30 | 355.00 | 356.21 | 341.01 | 356.21 | 356.21 | 555 |
| 2025-06-27 | 352.00 | 355.44 | 331.96 | 355.44 | 355.44 | 4,614 |
| 2025-06-26 | 343.67 | 346.80 | 337.46 | 346.80 | 346.80 | 2,575 |
| 2025-06-25 | 343.33 | 343.33 | 337.87 | 343.33 | 343.33 | 742 |
| 2025-06-24 | 337.25 | 340.28 | 335.05 | 340.28 | 340.28 | 5,207 |
| 2025-06-23 | 331.52 | 338.41 | 325.03 | 331.19 | 331.19 | 718 |
| 2025-06-20 | 330.20 | 339.03 | 330.20 | 331.50 | 331.50 | 329 |
| 2025-06-18 | 330.70 | 336.03 | 329.47 | 336.03 | 336.03 | 709 |
| 2025-06-17 | 333.20 | 333.20 | 327.40 | 333.20 | 333.20 | 396 |
| 2025-06-16 | 318.87 | 338.94 | 318.87 | 338.94 | 338.94 | 750 |
| 2025-06-13 | 324.17 | 333.08 | 324.00 | 325.64 | 325.64 | 362 |
| 2025-06-12 | 324.75 | 332.92 | 323.00 | 330.79 | 330.79 | 134 |
| 2025-06-11 | 323.67 | 328.95 | 321.36 | 325.68 | 325.68 | 2,562 |
| 2025-06-10 | 326.94 | 329.43 | 319.06 | 322.63 | 322.63 | 365 |
| 2025-06-09 | 328.96 | 328.96 | 327.60 | 328.96 | 328.96 | 624 |
| 2025-06-06 | 330.85 | 330.85 | 321.92 | 330.85 | 330.85 | 380 |
| 2025-06-05 | 327.47 | 327.47 | 323.67 | 327.47 | 327.47 | 382 |
| 2025-06-04 | 327.07 | 336.62 | 325.95 | 328.62 | 328.62 | 231 |
| 2025-06-03 | 322.87 | 330.08 | 321.93 | 324.98 | 324.98 | 213 |
| 2025-06-02 | 317.85 | 328.80 | 312.09 | 317.00 | 317.00 | 7,636 |
| 2025-05-30 | 319.98 | 319.98 | 317.31 | 319.25 | 319.25 | 482 |
| 2025-05-29 | 325.25 | 325.25 | 320.10 | 325.25 | 325.25 | 408 |
| 2025-05-28 | 327.50 | 327.59 | 322.60 | 327.59 | 327.59 | 302 |
| 2025-05-27 | 322.10 | 329.65 | 322.10 | 328.53 | 328.53 | 3,716 |
| 2025-05-23 | 315.19 | 329.35 | 315.19 | 319.98 | 319.98 | 316 |
| 2025-05-22 | 320.91 | 328.66 | 317.75 | 322.20 | 322.20 | 765 |
| 2025-05-21 | 325.50 | 330.95 | 323.94 | 324.26 | 324.26 | 215 |
| 2025-05-20 | 328.88 | 333.80 | 325.64 | 328.26 | 328.26 | 813 |
| 2025-05-19 | 324.00 | 333.08 | 323.22 | 329.35 | 329.35 | 2,444 |
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.