Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 402.69 | 417.43 | 402.69 | 415.13 | 414.11 | 1,828,100 |
| 2026-07-22 | 398.05 | 412.48 | 397.86 | 406.91 | 405.91 | 1,770,900 |
| 2026-07-21 | 410.38 | 412.21 | 401.90 | 402.95 | 401.96 | 1,883,600 |
| 2026-07-20 | 408.21 | 413.46 | 399.27 | 401.41 | 400.42 | 1,650,900 |
| 2026-07-17 | 385.46 | 404.71 | 382.00 | 399.99 | 399.01 | 2,650,000 |
| 2026-07-16 | 401.79 | 406.62 | 390.87 | 396.27 | 395.30 | 3,239,100 |
| 2026-07-15 | 419.00 | 419.00 | 401.46 | 412.86 | 411.85 | 1,946,000 |
| 2026-07-14 | 411.40 | 417.00 | 407.50 | 415.52 | 414.50 | 1,918,200 |
| 2026-07-13 | 403.11 | 407.23 | 397.10 | 402.85 | 401.86 | 1,682,900 |
| 2026-07-10 | 403.02 | 411.67 | 401.84 | 407.28 | 406.28 | 1,404,000 |
| 2026-07-09 | 411.55 | 414.86 | 403.65 | 405.83 | 404.83 | 1,706,200 |
| 2026-07-08 | 391.62 | 401.61 | 390.70 | 399.56 | 398.58 | 1,754,200 |
| 2026-07-07 | 404.05 | 406.00 | 388.10 | 395.68 | 394.71 | 2,330,000 |
| 2026-07-06 | 405.59 | 420.25 | 404.40 | 413.42 | 412.41 | 1,764,800 |
| 2026-07-02 | 408.77 | 414.74 | 392.30 | 398.52 | 397.54 | 2,601,600 |
| 2026-07-01 | 419.99 | 423.45 | 404.74 | 412.31 | 411.30 | 2,379,600 |
| 2026-06-30 | 411.00 | 427.93 | 409.93 | 426.12 | 425.07 | 2,537,600 |
| 2026-06-29 | 404.06 | 411.74 | 401.33 | 408.26 | 407.26 | 2,201,100 |
| 2026-06-26 | 410.55 | 413.14 | 398.12 | 402.68 | 401.69 | 5,273,200 |
| 2026-06-25 | 414.91 | 426.00 | 413.97 | 419.87 | 418.84 | 1,896,100 |
| 2026-06-24 | 405.01 | 412.73 | 400.51 | 404.59 | 403.60 | 2,397,000 |
| 2026-06-23 | 421.55 | 421.55 | 405.28 | 405.28 | 404.29 | 2,459,000 |
| 2026-06-22 | 426.98 | 436.74 | 422.61 | 435.78 | 434.71 | 2,571,500 |
| 2026-06-18 | 420.84 | 425.92 | 414.73 | 421.77 | 420.73 | 3,715,600 |
| 2026-06-17 | 414.14 | 419.17 | 408.00 | 409.64 | 408.63 | 2,242,500 |
| 2026-06-16 | 409.28 | 415.62 | 407.23 | 407.71 | 406.71 | 1,788,700 |
| 2026-06-15 | 403.08 | 412.04 | 402.95 | 407.06 | 406.06 | 2,336,700 |
| 2026-06-12 | 396.55 | 399.13 | 388.34 | 391.39 | 390.43 | 2,175,100 |
| 2026-06-11 | 382.00 | 396.18 | 378.06 | 393.64 | 392.67 | 2,639,800 |
| 2026-06-10 | 395.55 | 399.83 | 375.04 | 375.46 | 374.54 | 3,555,500 |
| 2026-06-09 | 407.00 | 413.25 | 386.62 | 401.72 | 400.73 | 2,335,800 |
| 2026-06-08 | 400.13 | 406.51 | 398.10 | 403.14 | 402.15 | 2,100,500 |
| 2026-06-05 | 408.55 | 410.61 | 393.17 | 395.94 | 394.97 | 2,538,000 |
| 2026-06-04 | 416.74 | 421.57 | 408.76 | 418.61 | 417.58 | 1,859,800 |
| 2026-06-03 | 420.00 | 426.59 | 414.66 | 421.21 | 420.18 | 2,181,800 |
| 2026-06-02 | 405.61 | 419.68 | 404.75 | 417.62 | 416.60 | 2,074,500 |
| 2026-06-01 | 396.08 | 404.23 | 393.60 | 400.08 | 399.10 | 2,339,300 |
| 2026-05-29 | 402.39 | 404.28 | 397.50 | 400.60 | 399.62 | 3,321,300 |
| 2026-05-28 | 403.20 | 406.48 | 389.00 | 401.94 | 400.95 | 2,318,400 |
| 2026-05-27 | 402.72 | 406.83 | 395.30 | 406.37 | 405.37 | 2,846,000 |
| 2026-05-26 | 400.07 | 409.65 | 398.00 | 403.13 | 402.14 | 2,855,200 |
| 2026-05-22 | 385.35 | 395.21 | 380.56 | 391.35 | 390.39 | 2,353,500 |
| 2026-05-21 | 380.00 | 384.95 | 377.20 | 381.51 | 380.57 | 1,933,700 |
| 2026-05-20 | 373.77 | 382.46 | 371.46 | 379.69 | 378.76 | 2,684,600 |
| 2026-05-19 | 372.41 | 377.17 | 367.64 | 371.88 | 370.97 | 2,951,900 |
| 2026-05-18 | 398.21 | 398.21 | 375.56 | 381.87 | 380.93 | 2,862,900 |
| 2026-05-15 | 399.32 | 402.12 | 395.35 | 399.44 | 398.46 | 3,253,300 |
| 2026-05-14 | 409.99 | 409.99 | 403.08 | 408.10 | 407.10 | 2,011,900 |
| 2026-05-13 | 406.17 | 409.60 | 400.56 | 406.94 | 405.94 | 2,316,800 |
| 2026-05-12 | 415.48 | 415.98 | 396.19 | 401.53 | 400.54 | 2,953,100 |
| 2026-05-11 | 402.04 | 420.88 | 396.44 | 419.00 | 417.97 | 3,724,700 |
| 2026-05-08 | 400.56 | 406.85 | 399.00 | 401.51 | 400.52 | 2,386,900 |
| 2026-05-07 | 419.00 | 419.90 | 396.21 | 399.15 | 397.07 | 3,590,000 |
| 2026-05-06 | 423.97 | 423.97 | 409.02 | 421.39 | 419.20 | 3,289,700 |
| 2026-05-05 | 397.77 | 415.93 | 388.26 | 410.86 | 408.72 | 6,876,500 |
| 2026-05-04 | 426.23 | 434.75 | 421.93 | 422.44 | 420.24 | 3,298,500 |
| 2026-05-01 | 435.00 | 435.43 | 422.84 | 425.55 | 423.34 | 2,478,400 |
| 2026-04-30 | 417.66 | 434.30 | 417.65 | 433.01 | 430.76 | 3,251,000 |
| 2026-04-29 | 416.86 | 418.63 | 407.36 | 410.77 | 408.63 | 1,932,500 |
| 2026-04-28 | 408.00 | 416.41 | 401.65 | 413.07 | 410.92 | 2,483,900 |
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.