Eaton Corp plc historical data

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

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

← NewerPage 6 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.