Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 300.46 | 303.40 | 296.70 | 297.69 | 290.66 | 2,035,700 |
| 2024-08-21 | 296.45 | 301.65 | 296.17 | 299.69 | 292.62 | 1,400,600 |
| 2024-08-20 | 297.92 | 299.64 | 294.58 | 296.24 | 289.25 | 1,432,400 |
| 2024-08-19 | 297.19 | 298.43 | 293.19 | 297.05 | 290.04 | 1,572,500 |
| 2024-08-16 | 302.07 | 302.53 | 293.38 | 296.68 | 289.68 | 2,768,100 |
| 2024-08-15 | 302.12 | 304.77 | 298.04 | 302.46 | 295.32 | 2,316,600 |
| 2024-08-14 | 296.01 | 300.05 | 294.43 | 298.30 | 291.26 | 1,974,900 |
| 2024-08-13 | 292.20 | 295.82 | 288.27 | 295.39 | 288.42 | 2,256,900 |
| 2024-08-12 | 291.12 | 293.45 | 285.53 | 288.43 | 281.62 | 1,840,400 |
| 2024-08-09 | 286.86 | 292.17 | 285.70 | 291.64 | 284.76 | 2,190,400 |
| 2024-08-08 | 282.05 | 288.06 | 278.11 | 287.48 | 280.70 | 3,888,100 |
| 2024-08-07 | 285.00 | 288.10 | 276.80 | 277.68 | 271.13 | 2,857,000 |
| 2024-08-06 | 274.65 | 282.03 | 274.65 | 277.65 | 271.10 | 3,305,000 |
| 2024-08-05 | 255.65 | 277.02 | 255.65 | 272.52 | 266.09 | 4,621,200 |
| 2024-08-02 | 290.00 | 290.64 | 276.01 | 280.26 | 272.73 | 4,528,000 |
| 2024-08-01 | 290.04 | 304.29 | 288.00 | 297.88 | 289.87 | 5,433,400 |
| 2024-07-31 | 306.19 | 310.87 | 301.37 | 304.79 | 296.60 | 5,108,300 |
| 2024-07-30 | 297.56 | 302.52 | 285.48 | 287.24 | 279.52 | 4,777,200 |
| 2024-07-29 | 298.60 | 300.39 | 294.56 | 296.61 | 288.64 | 2,522,600 |
| 2024-07-26 | 300.88 | 301.93 | 296.42 | 297.79 | 289.79 | 3,090,000 |
| 2024-07-25 | 298.73 | 300.28 | 286.87 | 292.88 | 285.01 | 5,569,700 |
| 2024-07-24 | 316.84 | 318.08 | 299.32 | 299.60 | 291.55 | 3,876,300 |
| 2024-07-23 | 320.00 | 325.33 | 319.67 | 321.94 | 313.29 | 1,518,500 |
| 2024-07-22 | 316.50 | 321.50 | 315.45 | 320.32 | 311.71 | 2,252,500 |
| 2024-07-19 | 312.23 | 316.31 | 310.70 | 311.89 | 303.51 | 2,287,600 |
| 2024-07-18 | 313.39 | 319.23 | 305.66 | 309.07 | 300.76 | 4,377,000 |
| 2024-07-17 | 326.97 | 327.62 | 311.11 | 311.50 | 303.13 | 3,312,800 |
| 2024-07-16 | 330.55 | 335.12 | 328.76 | 332.46 | 323.53 | 1,671,200 |
| 2024-07-15 | 329.34 | 330.96 | 325.84 | 327.03 | 318.24 | 1,416,000 |
| 2024-07-12 | 330.75 | 333.71 | 326.21 | 330.48 | 321.60 | 1,644,800 |
| 2024-07-11 | 329.18 | 331.13 | 325.70 | 328.82 | 319.98 | 2,061,000 |
| 2024-07-10 | 318.75 | 327.22 | 318.61 | 327.07 | 318.28 | 2,083,100 |
| 2024-07-09 | 320.19 | 321.14 | 318.12 | 318.71 | 310.15 | 980,900 |
| 2024-07-08 | 320.17 | 322.88 | 318.22 | 318.96 | 310.39 | 1,139,800 |
| 2024-07-05 | 319.68 | 320.33 | 314.49 | 317.37 | 308.84 | 1,557,700 |
| 2024-07-03 | 313.82 | 319.25 | 312.95 | 318.42 | 309.86 | 1,123,000 |
| 2024-07-02 | 309.45 | 313.75 | 309.45 | 313.28 | 304.86 | 2,047,700 |
| 2024-07-01 | 316.45 | 316.48 | 307.76 | 312.37 | 303.98 | 1,925,900 |
| 2024-06-28 | 312.89 | 319.64 | 310.33 | 313.55 | 305.12 | 2,557,600 |
| 2024-06-27 | 314.16 | 314.79 | 311.25 | 313.94 | 305.50 | 2,549,900 |
| 2024-06-26 | 320.76 | 321.06 | 313.51 | 315.27 | 306.80 | 1,849,800 |
| 2024-06-25 | 322.36 | 324.08 | 318.33 | 322.76 | 314.09 | 1,576,500 |
| 2024-06-24 | 322.10 | 324.39 | 319.19 | 322.08 | 313.42 | 1,581,000 |
| 2024-06-21 | 322.94 | 322.94 | 316.51 | 320.06 | 311.46 | 3,067,700 |
| 2024-06-20 | 328.17 | 329.87 | 320.02 | 323.24 | 314.55 | 1,847,700 |
| 2024-06-18 | 324.00 | 330.18 | 321.20 | 327.59 | 318.79 | 1,903,900 |
| 2024-06-17 | 318.78 | 326.61 | 317.01 | 325.33 | 316.59 | 2,552,500 |
| 2024-06-14 | 324.37 | 325.64 | 316.93 | 319.02 | 310.45 | 2,055,900 |
| 2024-06-13 | 326.43 | 329.12 | 321.83 | 328.35 | 319.53 | 2,194,700 |
| 2024-06-12 | 321.55 | 328.91 | 319.50 | 327.17 | 318.38 | 1,682,600 |
| 2024-06-11 | 320.69 | 322.00 | 317.44 | 319.17 | 310.59 | 1,826,200 |
| 2024-06-10 | 313.46 | 323.39 | 313.25 | 322.98 | 314.30 | 2,050,000 |
| 2024-06-07 | 313.48 | 317.83 | 310.78 | 314.83 | 306.37 | 2,389,500 |
| 2024-06-06 | 325.00 | 326.99 | 311.37 | 313.46 | 305.04 | 3,069,100 |
| 2024-06-05 | 319.77 | 327.58 | 319.40 | 326.59 | 317.81 | 2,487,300 |
| 2024-06-04 | 324.52 | 325.50 | 310.15 | 316.17 | 307.67 | 4,143,000 |
| 2024-06-03 | 334.00 | 335.00 | 318.67 | 324.46 | 315.74 | 2,494,500 |
| 2024-05-31 | 333.45 | 335.00 | 322.22 | 332.85 | 323.91 | 3,837,900 |
| 2024-05-30 | 332.29 | 335.18 | 331.41 | 334.20 | 325.22 | 1,240,900 |
| 2024-05-29 | 335.30 | 336.43 | 332.69 | 332.89 | 323.94 | 1,131,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-03-01 | 2:1 |
| 2004-02-24 | 2:1 |
| 2001-01-02 | 10000:8677 |
| 1993-06-29 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1.1000 USD |
| 2026-05-08 | 1.1000 USD |
| 2026-03-10 | 1.1000 USD |
| 2025-11-06 | 1.0400 USD |
| 2025-08-07 | 1.0400 USD |
| 2025-05-05 | 1.0400 USD |
| 2025-03-10 | 1.0400 USD |
| 2024-11-04 | 0.9400 USD |
| 2024-08-05 | 0.9400 USD |
| 2024-05-03 | 0.9400 USD |
| 2024-03-08 | 0.9400 USD |
| 2023-11-03 | 0.8600 USD |
| 2023-08-04 | 0.8600 USD |
| 2023-05-05 | 0.8600 USD |
| 2023-03-03 | 0.8600 USD |
| 2022-11-09 | 0.8100 USD |
| 2022-08-11 | 0.8100 USD |
| 2022-05-12 | 0.8100 USD |
| 2022-03-10 | 0.8100 USD |
| 2021-11-10 | 0.7600 USD |
| 2021-08-12 | 0.7600 USD |
| 2021-05-13 | 0.7600 USD |
| 2021-03-15 | 0.7600 USD |
| 2020-11-05 | 0.7300 USD |
| 2020-08-13 | 0.7300 USD |
| 2020-05-13 | 0.0730 USD |
| 2020-03-12 | 0.7300 USD |
| 2019-10-31 | 0.7100 USD |
| 2019-08-01 | 0.7100 USD |
| 2019-05-02 | 0.7100 USD |
| 2019-03-07 | 0.7100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.