Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 360.00 | 361.29 | 354.00 | 360.16 | 356.21 | 3,057,700 |
| 2025-08-06 | 358.60 | 362.67 | 354.33 | 358.16 | 353.20 | 4,507,500 |
| 2025-08-05 | 360.94 | 363.79 | 353.70 | 356.45 | 351.52 | 7,068,200 |
| 2025-08-04 | 383.71 | 386.53 | 382.61 | 384.76 | 379.43 | 2,741,900 |
| 2025-08-01 | 374.51 | 383.00 | 373.05 | 381.29 | 376.01 | 2,416,800 |
| 2025-07-31 | 390.13 | 396.28 | 384.12 | 384.72 | 379.39 | 2,900,000 |
| 2025-07-30 | 392.09 | 393.85 | 387.26 | 390.09 | 384.69 | 2,727,000 |
| 2025-07-29 | 394.26 | 395.62 | 387.06 | 390.01 | 384.61 | 1,777,100 |
| 2025-07-28 | 399.56 | 399.56 | 391.52 | 392.76 | 387.32 | 2,334,500 |
| 2025-07-25 | 388.00 | 393.07 | 387.80 | 392.17 | 386.74 | 2,107,400 |
| 2025-07-24 | 382.00 | 386.17 | 380.24 | 384.90 | 379.57 | 1,658,900 |
| 2025-07-23 | 376.50 | 382.20 | 375.85 | 380.24 | 374.98 | 2,355,000 |
| 2025-07-22 | 372.10 | 373.86 | 365.00 | 372.65 | 367.49 | 1,805,100 |
| 2025-07-21 | 379.70 | 379.90 | 373.57 | 373.66 | 368.49 | 2,445,000 |
| 2025-07-18 | 382.73 | 384.51 | 378.00 | 378.62 | 373.38 | 2,941,000 |
| 2025-07-17 | 375.87 | 380.81 | 374.96 | 380.72 | 375.45 | 3,687,400 |
| 2025-07-16 | 362.12 | 364.31 | 356.72 | 362.89 | 357.87 | 1,756,200 |
| 2025-07-15 | 369.75 | 371.14 | 361.51 | 362.11 | 357.10 | 2,062,100 |
| 2025-07-14 | 358.79 | 361.16 | 357.10 | 360.29 | 355.30 | 1,179,600 |
| 2025-07-11 | 356.94 | 361.65 | 353.80 | 360.62 | 355.63 | 1,698,100 |
| 2025-07-10 | 360.21 | 361.72 | 345.74 | 357.64 | 352.69 | 2,809,500 |
| 2025-07-09 | 360.27 | 360.38 | 356.07 | 359.78 | 354.80 | 1,196,600 |
| 2025-07-08 | 359.98 | 360.80 | 353.98 | 356.98 | 352.04 | 1,739,300 |
| 2025-07-07 | 362.22 | 363.18 | 354.93 | 358.49 | 353.53 | 1,800,500 |
| 2025-07-03 | 359.11 | 363.42 | 358.35 | 362.22 | 357.21 | 1,088,100 |
| 2025-07-02 | 355.21 | 358.61 | 353.45 | 358.19 | 353.23 | 1,787,500 |
| 2025-07-01 | 355.78 | 357.38 | 350.06 | 355.04 | 350.13 | 2,407,800 |
| 2025-06-30 | 353.84 | 358.29 | 352.16 | 356.99 | 352.05 | 2,212,400 |
| 2025-06-27 | 353.37 | 357.60 | 351.64 | 353.23 | 348.34 | 3,704,400 |
| 2025-06-26 | 343.67 | 349.23 | 342.21 | 348.14 | 343.32 | 2,284,500 |
| 2025-06-25 | 346.35 | 347.43 | 341.79 | 342.35 | 337.61 | 1,930,200 |
| 2025-06-24 | 335.30 | 345.15 | 335.30 | 343.26 | 338.51 | 2,977,800 |
| 2025-06-23 | 331.32 | 333.45 | 324.38 | 332.95 | 328.34 | 1,397,800 |
| 2025-06-20 | 335.66 | 338.00 | 330.79 | 331.23 | 326.64 | 4,407,100 |
| 2025-06-18 | 329.85 | 338.16 | 329.80 | 334.86 | 330.22 | 2,969,000 |
| 2025-06-17 | 336.63 | 338.35 | 329.82 | 330.51 | 325.93 | 1,870,000 |
| 2025-06-16 | 330.09 | 339.71 | 328.30 | 338.01 | 333.33 | 3,393,400 |
| 2025-06-13 | 324.49 | 328.42 | 322.31 | 323.66 | 319.18 | 1,565,300 |
| 2025-06-12 | 322.98 | 331.46 | 322.45 | 330.34 | 325.77 | 1,777,300 |
| 2025-06-11 | 323.86 | 327.87 | 320.31 | 325.71 | 321.20 | 1,424,000 |
| 2025-06-10 | 327.50 | 327.50 | 318.76 | 324.24 | 319.75 | 1,882,100 |
| 2025-06-09 | 332.01 | 333.36 | 325.46 | 325.81 | 321.30 | 1,621,700 |
| 2025-06-06 | 331.20 | 333.50 | 329.78 | 331.45 | 326.86 | 2,206,400 |
| 2025-06-05 | 328.87 | 328.93 | 324.44 | 326.48 | 321.96 | 1,600,800 |
| 2025-06-04 | 327.00 | 329.68 | 325.53 | 327.08 | 322.55 | 1,669,500 |
| 2025-06-03 | 322.96 | 327.66 | 321.09 | 325.84 | 321.33 | 1,978,900 |
| 2025-06-02 | 319.48 | 319.92 | 311.90 | 318.86 | 314.45 | 1,929,100 |
| 2025-05-30 | 322.05 | 323.50 | 316.81 | 320.20 | 315.77 | 3,788,000 |
| 2025-05-29 | 329.90 | 330.79 | 323.34 | 324.81 | 320.31 | 1,617,500 |
| 2025-05-28 | 329.12 | 330.00 | 324.91 | 325.67 | 321.16 | 1,982,700 |
| 2025-05-27 | 324.72 | 328.93 | 323.37 | 328.16 | 323.62 | 1,568,800 |
| 2025-05-23 | 315.19 | 322.89 | 312.91 | 321.06 | 316.62 | 1,432,300 |
| 2025-05-22 | 319.96 | 323.75 | 315.71 | 321.07 | 316.63 | 1,677,800 |
| 2025-05-21 | 324.60 | 329.90 | 322.01 | 322.33 | 317.87 | 1,725,500 |
| 2025-05-20 | 326.53 | 330.06 | 325.50 | 328.25 | 323.71 | 1,654,500 |
| 2025-05-19 | 323.22 | 329.87 | 322.20 | 329.29 | 324.73 | 1,482,200 |
| 2025-05-16 | 328.42 | 329.50 | 325.12 | 329.07 | 324.51 | 1,997,400 |
| 2025-05-15 | 326.75 | 330.82 | 326.21 | 326.82 | 322.30 | 2,300,500 |
| 2025-05-14 | 330.63 | 333.98 | 328.27 | 329.09 | 324.53 | 1,886,600 |
| 2025-05-13 | 323.69 | 333.96 | 322.29 | 330.75 | 326.17 | 3,438,900 |
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.