Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	425.40	426.38	414.20	416.77	414.60	2,463,900
2026-04-24	430.05	432.34	422.03	423.92	421.71	2,490,300
2026-04-23	417.23	429.31	416.26	424.50	422.29	2,912,100
2026-04-22	417.31	419.47	411.89	413.87	411.72	2,683,000
2026-04-21	410.62	418.38	409.13	409.70	407.57	2,022,300
2026-04-20	407.00	409.66	403.92	407.57	405.45	2,416,200
2026-04-17	395.26	410.91	394.28	406.21	404.10	2,624,700
2026-04-16	394.01	395.96	387.66	392.73	390.69	1,815,700
2026-04-15	400.44	401.34	389.40	395.06	393.00	2,266,900
2026-04-14	402.76	407.83	397.49	401.90	399.81	1,825,900
2026-04-13	403.85	404.75	395.18	403.36	401.26	1,818,700
2026-04-10	404.22	407.01	401.10	403.00	400.90	2,218,700
2026-04-09	386.00	401.11	385.71	400.44	398.36	2,134,100
2026-04-08	388.50	390.97	381.17	385.58	383.57	2,255,100
2026-04-07	363.00	369.11	359.71	368.85	366.93	2,185,300
2026-04-06	361.00	364.21	357.07	363.89	362.00	1,360,900
2026-04-02	354.32	365.99	351.64	361.10	359.22	1,424,600
2026-04-01	362.06	368.43	361.74	365.56	363.66	1,980,500
2026-03-31	347.29	359.28	346.10	357.67	355.81	2,175,100
2026-03-30	359.89	363.92	342.00	343.53	341.74	3,239,200
2026-03-27	356.58	363.32	355.54	357.36	355.50	2,152,100
2026-03-26	370.75	373.38	356.67	357.10	355.24	2,036,900
2026-03-25	378.47	380.45	372.77	375.00	373.05	2,527,400
2026-03-24	359.68	375.93	356.64	374.10	372.15	2,666,100
2026-03-23	362.69	370.97	359.56	359.74	357.87	2,618,100
2026-03-20	361.49	367.05	353.65	356.80	354.94	4,219,100
2026-03-19	353.88	362.99	348.85	360.23	358.36	2,144,800
2026-03-18	365.00	370.38	359.84	360.54	358.66	2,240,200
2026-03-17	365.73	366.63	355.26	363.95	362.06	1,942,300
2026-03-16	360.97	368.00	359.36	361.04	359.16	3,493,900
2026-03-13	351.20	360.99	346.00	355.40	353.55	3,581,800
2026-03-12	352.17	355.13	345.44	348.64	346.83	2,429,200
2026-03-11	361.01	362.97	355.40	355.79	353.94	2,807,300
2026-03-10	353.67	368.29	351.58	361.06	359.18	3,646,400
2026-03-09	343.32	355.56	338.25	353.87	350.93	3,409,100
2026-03-06	346.30	353.85	340.66	347.75	344.87	3,795,100
2026-03-05	351.28	356.30	345.77	354.79	351.85	3,219,700
2026-03-04	357.92	360.99	351.31	354.46	351.52	1,793,000
2026-03-03	362.81	365.83	350.75	355.56	352.61	2,864,200
2026-03-02	369.84	378.07	367.62	377.40	374.27	1,828,400
2026-02-27	366.78	376.46	365.30	375.92	372.80	2,169,000
2026-02-26	373.15	374.72	360.26	374.59	371.48	2,231,100
2026-02-25	374.18	377.06	368.85	373.53	370.43	2,300,100
2026-02-24	364.00	377.75	363.17	374.56	371.45	2,387,200
2026-02-23	367.12	368.58	359.84	362.05	359.05	2,920,800
2026-02-20	375.17	378.50	370.02	373.38	370.28	2,600,300
2026-02-19	379.00	382.90	375.74	377.32	374.19	2,277,400
2026-02-18	393.89	397.00	379.02	380.38	377.22	2,740,000
2026-02-17	386.78	393.23	384.36	391.49	388.24	2,094,500
2026-02-13	392.21	394.50	385.25	389.25	386.02	2,253,500
2026-02-12	400.00	408.45	388.51	390.33	387.09	4,603,600
2026-02-11	394.00	401.00	390.60	396.09	392.80	3,826,600
2026-02-10	378.95	382.20	375.53	377.47	374.34	1,795,300
2026-02-09	373.00	380.52	370.76	377.06	373.93	2,809,400
2026-02-06	359.31	374.90	357.69	373.82	370.72	3,105,600
2026-02-05	360.78	362.21	353.35	354.67	351.73	3,303,300
2026-02-04	365.60	377.12	355.00	365.00	361.97	5,131,600
2026-02-03	349.51	375.89	344.64	362.53	359.52	5,853,300
2026-02-02	351.18	361.33	350.35	359.44	356.46	3,867,500
2026-01-30	350.86	355.41	347.03	351.42	348.50	4,260,900

← NewerPage 3 of 5 · 250 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.