Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 342.29 | 343.00 | 335.30 | 337.36 | 328.29 | 1,772,300 |
| 2024-05-24 | 339.08 | 345.19 | 338.93 | 340.89 | 331.73 | 1,495,600 |
| 2024-05-23 | 342.19 | 344.00 | 336.58 | 338.42 | 329.33 | 1,772,500 |
| 2024-05-22 | 336.74 | 338.41 | 333.18 | 336.18 | 327.15 | 1,566,500 |
| 2024-05-21 | 332.64 | 337.26 | 332.46 | 336.73 | 327.68 | 1,389,200 |
| 2024-05-20 | 330.00 | 335.71 | 329.00 | 333.25 | 324.29 | 1,021,000 |
| 2024-05-17 | 332.00 | 333.61 | 326.71 | 330.24 | 321.37 | 1,881,400 |
| 2024-05-16 | 337.90 | 338.88 | 330.13 | 330.18 | 321.31 | 2,203,100 |
| 2024-05-15 | 332.00 | 338.15 | 332.00 | 337.96 | 328.88 | 1,720,100 |
| 2024-05-14 | 326.16 | 331.37 | 321.97 | 330.45 | 321.57 | 1,588,200 |
| 2024-05-13 | 331.01 | 331.88 | 325.86 | 328.51 | 319.68 | 1,903,200 |
| 2024-05-10 | 335.00 | 337.70 | 330.11 | 330.57 | 321.69 | 1,955,000 |
| 2024-05-09 | 330.00 | 333.45 | 329.98 | 333.26 | 324.30 | 1,487,100 |
| 2024-05-08 | 327.40 | 333.13 | 326.82 | 330.40 | 321.52 | 1,454,300 |
| 2024-05-07 | 328.11 | 329.00 | 325.62 | 327.43 | 318.63 | 1,792,900 |
| 2024-05-06 | 322.33 | 327.43 | 322.33 | 327.24 | 318.45 | 1,297,000 |
| 2024-05-03 | 318.51 | 322.59 | 316.59 | 320.50 | 311.89 | 1,769,800 |
| 2024-05-02 | 313.29 | 316.09 | 305.26 | 315.27 | 305.88 | 3,009,900 |
| 2024-05-01 | 318.83 | 319.48 | 311.74 | 312.03 | 302.74 | 3,416,700 |
| 2024-04-30 | 330.00 | 333.06 | 312.52 | 318.26 | 308.78 | 5,279,700 |
| 2024-04-29 | 324.92 | 327.19 | 321.42 | 326.51 | 316.79 | 3,127,300 |
| 2024-04-26 | 318.21 | 325.32 | 318.21 | 324.30 | 314.64 | 2,305,700 |
| 2024-04-25 | 314.05 | 318.88 | 312.15 | 317.10 | 307.66 | 2,453,100 |
| 2024-04-24 | 324.00 | 325.41 | 313.95 | 318.79 | 309.30 | 3,550,500 |
| 2024-04-23 | 311.94 | 315.28 | 310.40 | 312.84 | 303.53 | 2,781,400 |
| 2024-04-22 | 305.35 | 310.34 | 304.17 | 308.09 | 298.92 | 2,379,200 |
| 2024-04-19 | 309.04 | 311.66 | 302.26 | 303.02 | 294.00 | 3,084,700 |
| 2024-04-18 | 313.75 | 315.71 | 308.46 | 308.94 | 299.74 | 1,860,300 |
| 2024-04-17 | 316.68 | 316.68 | 305.85 | 310.18 | 300.94 | 2,204,600 |
| 2024-04-16 | 312.89 | 317.54 | 311.32 | 315.35 | 305.96 | 1,547,300 |
| 2024-04-15 | 324.00 | 324.82 | 313.89 | 315.28 | 305.89 | 2,447,600 |
| 2024-04-12 | 314.27 | 318.67 | 314.27 | 318.50 | 309.02 | 2,248,300 |
| 2024-04-11 | 314.41 | 319.36 | 312.95 | 317.26 | 307.81 | 1,547,300 |
| 2024-04-10 | 309.00 | 317.37 | 306.21 | 314.37 | 305.01 | 2,425,900 |
| 2024-04-09 | 324.94 | 325.51 | 313.00 | 313.87 | 304.52 | 4,069,100 |
| 2024-04-08 | 326.30 | 329.37 | 323.63 | 325.82 | 316.12 | 2,423,700 |
| 2024-04-05 | 323.93 | 331.47 | 322.79 | 330.51 | 320.67 | 2,644,200 |
| 2024-04-04 | 323.91 | 326.21 | 318.17 | 320.16 | 310.63 | 3,039,900 |
| 2024-04-03 | 315.50 | 322.36 | 315.50 | 320.94 | 311.38 | 2,984,500 |
| 2024-04-02 | 313.04 | 316.43 | 312.58 | 314.75 | 305.38 | 2,773,100 |
| 2024-04-01 | 313.00 | 314.13 | 311.07 | 312.03 | 302.74 | 1,213,200 |
| 2024-03-28 | 314.69 | 314.75 | 312.00 | 312.68 | 303.37 | 1,983,400 |
| 2024-03-27 | 314.00 | 314.64 | 308.22 | 314.40 | 305.04 | 1,874,300 |
| 2024-03-26 | 311.66 | 316.30 | 311.46 | 312.08 | 302.79 | 2,247,200 |
| 2024-03-25 | 315.00 | 315.78 | 311.50 | 311.88 | 302.59 | 1,703,600 |
| 2024-03-22 | 314.93 | 317.02 | 314.36 | 316.58 | 307.15 | 2,046,300 |
| 2024-03-21 | 311.71 | 315.79 | 310.20 | 315.52 | 306.13 | 2,167,400 |
| 2024-03-20 | 304.56 | 310.43 | 303.36 | 309.81 | 300.59 | 1,946,500 |
| 2024-03-19 | 298.24 | 303.17 | 297.27 | 302.96 | 293.94 | 1,462,100 |
| 2024-03-18 | 300.81 | 303.25 | 298.58 | 298.75 | 289.85 | 1,557,200 |
| 2024-03-15 | 298.03 | 302.68 | 297.76 | 297.90 | 289.03 | 3,024,600 |
| 2024-03-14 | 302.67 | 302.98 | 297.46 | 300.29 | 291.35 | 2,236,400 |
| 2024-03-13 | 296.46 | 300.69 | 295.68 | 300.24 | 291.30 | 1,891,100 |
| 2024-03-12 | 293.42 | 298.31 | 291.94 | 297.74 | 288.87 | 2,063,200 |
| 2024-03-11 | 295.50 | 295.79 | 289.60 | 292.70 | 283.98 | 1,656,600 |
| 2024-03-08 | 299.76 | 303.40 | 295.56 | 297.49 | 288.63 | 1,894,400 |
| 2024-03-07 | 298.73 | 301.53 | 296.90 | 301.13 | 291.25 | 1,869,100 |
| 2024-03-06 | 295.32 | 298.39 | 294.88 | 296.74 | 287.01 | 1,723,900 |
| 2024-03-05 | 294.35 | 295.07 | 289.37 | 291.93 | 282.35 | 2,263,300 |
| 2024-03-04 | 295.89 | 298.13 | 294.53 | 296.58 | 286.85 | 1,943,500 |
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.