Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	355.18	360.63	350.36	354.37	351.43	4,065,400
2026-01-28	341.04	349.23	340.00	347.32	344.44	3,072,500
2026-01-27	332.70	341.96	329.23	341.19	338.36	2,814,700
2026-01-26	331.22	333.63	327.50	332.28	329.52	2,812,600
2026-01-23	335.62	336.77	330.68	331.22	328.47	2,235,400
2026-01-22	342.12	343.00	331.61	334.04	331.27	2,549,000
2026-01-21	340.01	342.59	334.44	337.96	335.16	3,426,200
2026-01-20	337.78	344.70	336.50	337.59	334.79	2,869,500
2026-01-16	343.45	349.60	340.57	343.75	340.90	3,768,500
2026-01-15	336.52	341.14	332.54	333.46	330.69	2,127,500
2026-01-14	331.07	334.47	328.23	331.14	328.39	2,148,000
2026-01-13	329.87	334.00	329.76	332.38	329.62	2,524,500
2026-01-12	323.09	330.17	323.09	329.10	326.37	2,166,600
2026-01-09	322.15	325.22	320.79	324.51	321.82	2,690,000
2026-01-08	320.11	320.86	315.78	320.58	317.92	4,582,300
2026-01-07	333.00	333.27	320.57	322.67	319.99	3,166,100
2026-01-06	322.33	333.07	315.76	332.97	330.21	3,246,600
2026-01-05	324.41	330.94	321.93	322.26	319.59	3,381,700
2026-01-02	323.21	328.21	321.22	327.31	324.59	2,559,600
2025-12-31	322.00	322.00	318.13	318.51	315.87	1,553,900
2025-12-30	321.48	322.28	320.05	320.86	318.20	1,727,000
2025-12-29	322.34	325.43	320.67	321.45	318.78	1,948,700
2025-12-26	323.28	323.53	321.32	322.17	319.50	1,100,800
2025-12-24	323.42	324.07	321.15	323.67	320.98	766,500
2025-12-23	319.66	324.21	319.20	322.81	320.13	2,196,900
2025-12-22	322.61	322.77	318.27	320.39	317.73	2,080,400
2025-12-19	315.68	320.71	315.45	317.80	315.16	7,357,000
2025-12-18	322.04	323.08	314.00	315.95	313.33	3,826,600
2025-12-17	329.25	331.12	311.92	315.82	313.20	7,694,400
2025-12-16	333.22	334.31	326.71	329.93	327.19	2,527,100
2025-12-15	334.50	336.04	331.72	333.21	330.45	2,569,000
2025-12-12	349.17	349.98	329.40	331.98	329.23	3,921,900
2025-12-11	350.51	351.14	341.56	350.36	347.45	2,405,600
2025-12-10	343.87	354.37	342.21	353.45	350.52	2,554,100
2025-12-09	344.09	348.64	341.55	341.76	338.92	2,149,700
2025-12-08	337.45	345.69	336.13	343.39	340.54	3,734,100
2025-12-05	338.89	341.42	336.00	337.66	334.86	1,845,400
2025-12-04	335.48	340.90	332.50	338.93	336.12	2,351,500
2025-12-03	330.50	336.20	323.57	335.57	332.79	3,079,400
2025-12-02	343.50	343.78	332.88	333.11	330.35	3,850,000
2025-12-01	342.65	343.89	338.40	339.71	336.89	2,248,800
2025-11-28	344.40	347.89	341.64	345.89	343.02	935,100
2025-11-26	338.55	344.60	337.18	341.69	338.86	2,474,500
2025-11-25	329.99	339.07	324.71	336.65	333.86	3,968,800
2025-11-24	334.73	335.64	329.27	330.43	327.69	3,672,800
2025-11-21	329.04	332.22	320.20	331.71	328.96	4,397,400
2025-11-20	356.38	357.78	326.95	328.19	325.47	4,550,600
2025-11-19	339.97	346.22	338.68	345.65	342.78	2,650,800
2025-11-18	340.33	343.00	335.10	338.29	335.48	3,158,100
2025-11-17	351.96	353.49	339.84	342.75	339.91	3,019,500
2025-11-14	350.00	361.00	347.00	352.39	349.47	3,385,200
2025-11-13	367.09	368.48	352.37	354.07	351.13	2,762,400
2025-11-12	368.01	372.00	366.37	369.40	366.34	1,962,100
2025-11-11	377.23	380.00	366.75	367.91	364.86	3,103,300
2025-11-10	380.92	382.56	372.40	379.57	376.42	1,801,700
2025-11-07	371.05	376.07	364.20	373.77	370.67	2,604,600
2025-11-06	384.07	386.61	373.85	377.40	374.27	2,235,800
2025-11-05	377.61	394.14	376.66	385.44	381.21	3,075,600
2025-11-04	360.63	382.63	352.10	377.72	373.58	7,551,400
2025-11-03	385.11	387.39	378.25	386.57	382.33	3,254,500

← NewerPage 4 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.