Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 386.02 | 393.59 | 379.22 | 381.56 | 377.37 | 2,407,300 |
| 2025-10-30 | 384.49 | 390.11 | 379.26 | 383.09 | 378.89 | 3,112,800 |
| 2025-10-29 | 376.88 | 390.00 | 376.28 | 387.75 | 383.50 | 2,245,000 |
| 2025-10-28 | 379.86 | 381.06 | 373.43 | 376.01 | 371.88 | 1,551,400 |
| 2025-10-27 | 381.00 | 381.00 | 376.53 | 379.74 | 375.57 | 1,772,200 |
| 2025-10-24 | 379.14 | 381.31 | 376.12 | 376.29 | 372.16 | 1,650,200 |
| 2025-10-23 | 361.36 | 373.82 | 361.36 | 372.40 | 368.31 | 1,601,600 |
| 2025-10-22 | 378.09 | 379.58 | 353.56 | 360.60 | 356.64 | 4,029,400 |
| 2025-10-21 | 377.64 | 378.46 | 371.44 | 373.46 | 369.36 | 2,334,700 |
| 2025-10-20 | 375.62 | 379.02 | 374.60 | 377.69 | 373.55 | 1,331,400 |
| 2025-10-17 | 373.40 | 379.01 | 370.26 | 373.30 | 369.20 | 1,732,900 |
| 2025-10-16 | 385.89 | 386.67 | 372.15 | 375.59 | 371.47 | 1,597,300 |
| 2025-10-15 | 379.74 | 385.96 | 375.40 | 381.72 | 377.53 | 1,589,200 |
| 2025-10-14 | 368.73 | 379.15 | 364.36 | 374.35 | 370.24 | 1,669,400 |
| 2025-10-13 | 374.73 | 379.19 | 372.83 | 375.37 | 371.25 | 2,089,900 |
| 2025-10-10 | 379.36 | 387.62 | 369.08 | 369.08 | 365.03 | 2,164,700 |
| 2025-10-09 | 381.58 | 381.87 | 373.29 | 377.19 | 373.05 | 1,723,200 |
| 2025-10-08 | 372.63 | 378.94 | 370.22 | 376.70 | 372.57 | 2,168,600 |
| 2025-10-07 | 382.00 | 384.86 | 367.49 | 370.94 | 366.87 | 2,321,600 |
| 2025-10-06 | 380.00 | 385.67 | 377.56 | 380.02 | 375.85 | 1,852,100 |
| 2025-10-03 | 377.80 | 378.04 | 371.61 | 373.46 | 369.36 | 1,372,100 |
| 2025-10-02 | 376.07 | 381.58 | 370.80 | 376.76 | 372.63 | 1,777,800 |
| 2025-10-01 | 369.66 | 378.03 | 369.09 | 373.84 | 369.74 | 1,590,400 |
| 2025-09-30 | 366.45 | 374.99 | 366.45 | 374.25 | 370.14 | 1,805,800 |
| 2025-09-29 | 370.01 | 370.98 | 367.02 | 367.15 | 363.12 | 1,466,300 |
| 2025-09-26 | 365.01 | 366.51 | 360.27 | 365.58 | 361.57 | 1,625,400 |
| 2025-09-25 | 366.86 | 368.16 | 360.34 | 364.74 | 360.74 | 2,029,100 |
| 2025-09-24 | 369.82 | 373.62 | 368.22 | 372.21 | 368.13 | 2,290,800 |
| 2025-09-23 | 381.76 | 382.00 | 366.06 | 368.52 | 364.48 | 2,776,200 |
| 2025-09-22 | 374.08 | 382.92 | 371.92 | 378.31 | 374.16 | 2,399,300 |
| 2025-09-19 | 373.60 | 375.36 | 369.98 | 374.50 | 370.39 | 3,483,100 |
| 2025-09-18 | 366.98 | 374.06 | 364.45 | 371.27 | 367.20 | 1,857,900 |
| 2025-09-17 | 370.59 | 371.46 | 359.28 | 363.35 | 359.36 | 3,481,400 |
| 2025-09-16 | 378.00 | 378.98 | 369.65 | 371.19 | 367.12 | 2,251,100 |
| 2025-09-15 | 370.02 | 378.16 | 369.19 | 375.54 | 371.42 | 3,031,500 |
| 2025-09-12 | 359.93 | 367.68 | 358.78 | 365.90 | 361.89 | 3,108,400 |
| 2025-09-11 | 363.68 | 365.31 | 359.38 | 360.08 | 356.13 | 2,253,200 |
| 2025-09-10 | 359.59 | 365.43 | 357.00 | 362.25 | 358.28 | 3,484,000 |
| 2025-09-09 | 349.94 | 350.27 | 343.64 | 348.23 | 344.41 | 1,763,300 |
| 2025-09-08 | 350.00 | 352.58 | 347.77 | 349.49 | 345.66 | 1,632,000 |
| 2025-09-05 | 350.47 | 351.28 | 342.27 | 349.03 | 345.20 | 2,120,700 |
| 2025-09-04 | 344.22 | 348.27 | 341.61 | 348.22 | 344.40 | 1,859,300 |
| 2025-09-03 | 345.78 | 346.07 | 339.66 | 342.99 | 339.23 | 1,521,200 |
| 2025-09-02 | 343.13 | 344.60 | 339.89 | 343.75 | 339.98 | 2,464,100 |
| 2025-08-29 | 354.95 | 356.52 | 345.27 | 349.14 | 345.31 | 2,386,100 |
| 2025-08-28 | 353.66 | 357.16 | 352.67 | 355.34 | 351.44 | 1,773,100 |
| 2025-08-27 | 350.96 | 353.68 | 350.00 | 351.40 | 347.54 | 1,434,500 |
| 2025-08-26 | 346.30 | 353.13 | 345.71 | 352.02 | 348.16 | 1,994,900 |
| 2025-08-25 | 349.31 | 350.13 | 345.72 | 345.76 | 341.97 | 1,251,400 |
| 2025-08-22 | 346.70 | 353.08 | 345.10 | 347.61 | 343.80 | 1,964,900 |
| 2025-08-21 | 345.19 | 348.61 | 344.29 | 345.38 | 341.59 | 1,455,400 |
| 2025-08-20 | 344.04 | 347.56 | 339.26 | 346.22 | 342.42 | 2,454,300 |
| 2025-08-19 | 352.72 | 353.50 | 347.24 | 349.00 | 345.17 | 1,870,500 |
| 2025-08-18 | 349.87 | 354.05 | 348.71 | 353.50 | 349.62 | 1,158,500 |
| 2025-08-15 | 355.00 | 355.00 | 350.27 | 351.03 | 347.18 | 1,899,700 |
| 2025-08-14 | 353.63 | 358.69 | 352.03 | 355.10 | 351.20 | 1,895,500 |
| 2025-08-13 | 364.20 | 365.20 | 351.78 | 357.49 | 353.57 | 2,751,600 |
| 2025-08-12 | 361.69 | 363.61 | 358.84 | 363.30 | 359.31 | 2,488,900 |
| 2025-08-11 | 362.40 | 363.25 | 358.01 | 360.11 | 356.16 | 2,850,000 |
| 2025-08-08 | 362.00 | 364.12 | 359.40 | 362.84 | 358.86 | 2,139,200 |
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.