Eaton Corp plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	289.36	294.44	288.81	293.70	284.07	2,314,600
2024-02-29	287.00	289.86	285.93	289.00	279.52	2,534,300
2024-02-28	283.57	287.64	282.67	286.96	277.55	1,278,900
2024-02-27	284.52	285.40	282.24	283.57	274.27	1,678,200
2024-02-26	286.00	287.55	284.18	284.30	274.97	1,960,300
2024-02-23	285.45	288.46	283.00	284.93	275.58	1,230,700
2024-02-22	282.80	286.37	282.16	284.58	275.24	2,496,300
2024-02-21	275.30	278.04	274.15	277.16	268.07	1,314,700
2024-02-20	276.23	277.86	274.21	276.09	267.03	1,263,600
2024-02-16	276.07	278.94	273.80	277.52	268.42	1,650,900
2024-02-15	275.62	277.04	272.78	275.79	266.74	1,398,000
2024-02-14	274.27	277.15	272.61	275.62	266.58	1,430,900
2024-02-13	268.41	273.06	266.00	272.38	263.44	2,512,400
2024-02-12	276.93	277.51	272.51	274.05	265.06	1,331,700
2024-02-09	273.54	278.58	273.00	277.96	268.84	1,557,600
2024-02-08	273.00	274.70	272.39	273.21	264.25	1,581,000
2024-02-07	272.88	274.01	271.15	272.85	263.90	1,377,600
2024-02-06	270.30	272.32	267.96	271.12	262.23	1,919,200
2024-02-05	269.36	270.70	266.56	269.42	260.58	1,990,000
2024-02-02	266.13	271.78	265.26	270.10	261.24	3,172,800
2024-02-01	255.63	264.75	255.46	264.57	255.89	3,663,800
2024-01-31	248.76	250.64	245.66	246.08	238.01	2,300,900
2024-01-30	248.81	251.14	248.06	250.27	242.06	1,828,000
2024-01-29	244.41	248.81	244.35	248.72	240.56	1,464,800
2024-01-26	246.00	247.55	245.01	245.89	237.82	1,138,600
2024-01-25	243.73	246.29	241.87	245.82	237.76	1,678,400
2024-01-24	244.93	244.99	241.45	241.57	233.65	1,541,900
2024-01-23	244.00	244.00	239.17	243.25	235.27	1,959,300
2024-01-22	245.76	246.95	243.66	243.90	235.90	1,727,400
2024-01-19	241.77	244.62	240.05	244.60	236.58	1,500,400
2024-01-18	237.30	240.68	236.20	240.12	232.24	1,295,300
2024-01-17	236.90	238.98	236.04	237.26	229.48	2,041,800
2024-01-16	241.18	243.25	239.20	241.74	233.81	1,538,300
2024-01-12	244.27	244.27	240.77	242.11	234.17	1,011,700
2024-01-11	241.40	243.65	239.22	243.42	235.43	1,366,600
2024-01-10	241.00	242.41	239.81	240.89	232.99	1,233,000
2024-01-09	237.45	239.76	235.67	239.48	231.62	974,300
2024-01-08	236.13	239.17	234.20	238.98	231.14	1,278,600
2024-01-05	234.58	235.56	233.73	234.86	227.16	985,800
2024-01-04	233.76	236.95	233.76	234.48	226.79	1,303,600
2024-01-03	237.40	237.44	231.84	233.10	225.45	1,843,200
2024-01-02	238.89	240.27	236.85	238.90	231.06	1,309,000
2023-12-29	241.29	241.97	239.91	240.82	232.92	949,000
2023-12-28	239.50	241.84	238.39	240.75	232.85	773,300
2023-12-27	240.03	241.36	239.82	240.82	232.92	938,400
2023-12-26	238.73	240.72	238.73	240.21	232.33	683,900
2023-12-22	237.90	239.26	237.30	238.64	230.81	743,100
2023-12-21	235.72	237.45	234.18	237.29	229.51	1,054,500
2023-12-20	237.98	238.59	233.74	233.95	226.28	1,435,100
2023-12-19	237.69	239.06	236.65	238.15	230.34	1,012,900
2023-12-18	237.71	238.70	236.37	237.13	229.35	1,523,900
2023-12-15	234.25	238.48	233.91	237.41	229.62	4,369,800
2023-12-14	238.84	239.89	235.87	237.70	229.90	2,209,000
2023-12-13	237.46	238.08	234.36	236.79	229.02	1,210,300
2023-12-12	235.03	237.62	234.81	237.05	229.27	1,258,900
2023-12-11	233.73	236.68	232.70	234.68	226.98	1,575,200
2023-12-08	228.18	233.45	227.93	232.31	224.69	1,909,600
2023-12-07	227.74	229.34	226.80	227.93	220.45	1,397,900
2023-12-06	228.04	232.59	226.63	226.92	219.48	1,305,400
2023-12-05	227.42	227.88	224.61	225.60	218.20	1,392,600

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.