Eaton Corp plc historical data

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

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

← NewerPage 2 of 79 · 4,728 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.