Eaton Corp plc historical data
| 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 |
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.