Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 389.40 | 395.62 | 382.00 | 394.80 | 394.80 | 4,952 |
| 2026-10-20 | 388.41 | 393.11 | 373.33 | 381.33 | 381.33 | 2,426 |
| 2026-10-19 | 397.41 | 402.50 | 389.00 | 392.56 | 392.56 | 5,101 |
| 2026-10-16 | 391.63 | 415.78 | 391.63 | 393.99 | 393.99 | 1,571 |
| 2026-10-15 | 405.12 | 407.01 | 386.02 | 396.55 | 396.55 | 5,525 |
| 2026-10-14 | 429.40 | 433.90 | 404.36 | 407.73 | 407.73 | 1,698 |
| 2026-10-13 | 425.00 | 433.09 | 416.43 | 427.74 | 427.74 | 2,128 |
| 2026-10-12 | 439.70 | 439.70 | 423.00 | 429.14 | 429.14 | 391 |
| 2026-10-09 | 422.30 | 435.81 | 419.60 | 429.82 | 429.82 | 632 |
| 2026-10-08 | 426.00 | 437.42 | 420.35 | 425.44 | 425.44 | 2,890 |
| 2026-10-07 | 441.85 | 450.00 | 423.95 | 429.12 | 429.12 | 3,179 |
| 2026-10-06 | 433.99 | 446.98 | 428.00 | 444.64 | 444.64 | 1,080 |
| 2026-10-05 | 435.11 | 443.57 | 429.00 | 437.87 | 437.87 | 2,226 |
| 2026-10-02 | 435.00 | 452.22 | 434.97 | 437.14 | 437.14 | 1,110 |
| 2026-10-01 | 426.91 | 441.49 | 422.85 | 437.05 | 437.05 | 1,643 |
| 2026-09-30 | 428.00 | 441.00 | 423.50 | 432.30 | 432.30 | 1,702 |
| 2026-09-29 | 433.00 | 439.98 | 423.00 | 433.03 | 433.03 | 1,229 |
| 2026-09-28 | 445.00 | 445.00 | 423.84 | 431.62 | 431.62 | 1,616 |
| 2026-09-25 | 445.00 | 449.00 | 437.46 | 438.07 | 438.07 | 977 |
| 2026-09-24 | 442.37 | 442.37 | 420.08 | 437.07 | 437.07 | 717 |
| 2026-09-23 | 437.00 | 447.53 | 430.00 | 438.34 | 438.34 | 3,591 |
| 2026-09-22 | 436.58 | 443.27 | 428.26 | 440.47 | 440.47 | 1,679 |
| 2026-09-21 | 426.92 | 439.25 | 420.27 | 434.53 | 434.53 | 2,047 |
Page 1 of 1 · 23 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.