Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 324.95 | 324.95 | 319.15 | 322.09 | 317.63 | 3,542,400 |
| 2025-05-09 | 309.68 | 311.70 | 306.77 | 309.87 | 305.58 | 2,038,700 |
| 2025-05-08 | 304.54 | 310.00 | 304.22 | 307.04 | 302.79 | 2,076,700 |
| 2025-05-07 | 299.51 | 303.30 | 296.93 | 302.20 | 298.02 | 1,888,800 |
| 2025-05-06 | 296.28 | 301.25 | 296.09 | 298.11 | 293.98 | 2,460,500 |
| 2025-05-05 | 296.17 | 301.51 | 293.07 | 298.58 | 294.45 | 2,455,000 |
| 2025-05-02 | 293.72 | 303.97 | 286.60 | 299.71 | 294.54 | 5,932,000 |
| 2025-05-01 | 302.00 | 306.10 | 300.25 | 301.66 | 296.45 | 4,722,700 |
| 2025-04-30 | 284.42 | 295.10 | 283.00 | 294.37 | 289.29 | 2,541,700 |
| 2025-04-29 | 287.97 | 291.69 | 284.82 | 290.69 | 285.67 | 1,965,300 |
| 2025-04-28 | 288.06 | 293.54 | 283.11 | 287.74 | 282.77 | 2,969,500 |
| 2025-04-25 | 285.77 | 290.88 | 285.77 | 288.82 | 283.83 | 2,177,400 |
| 2025-04-24 | 277.60 | 288.26 | 275.98 | 287.02 | 282.06 | 2,751,600 |
| 2025-04-23 | 288.95 | 288.95 | 274.94 | 275.66 | 270.90 | 3,148,900 |
| 2025-04-22 | 263.15 | 268.79 | 262.41 | 266.91 | 262.30 | 2,270,500 |
| 2025-04-21 | 264.12 | 264.46 | 255.10 | 259.47 | 254.99 | 2,863,500 |
| 2025-04-17 | 272.00 | 272.00 | 265.97 | 268.32 | 263.69 | 2,539,600 |
| 2025-04-16 | 272.44 | 276.20 | 264.82 | 269.16 | 264.51 | 3,411,300 |
| 2025-04-15 | 278.50 | 280.05 | 275.45 | 277.12 | 272.34 | 2,217,500 |
| 2025-04-14 | 282.82 | 283.00 | 274.08 | 277.83 | 273.03 | 2,631,800 |
| 2025-04-11 | 268.47 | 278.65 | 265.09 | 277.53 | 272.74 | 3,833,100 |
| 2025-04-10 | 273.99 | 275.90 | 261.57 | 270.72 | 266.05 | 4,995,900 |
| 2025-04-09 | 249.46 | 286.61 | 248.18 | 283.59 | 278.69 | 6,041,200 |
| 2025-04-08 | 264.65 | 267.92 | 245.30 | 251.50 | 247.16 | 5,127,300 |
| 2025-04-07 | 237.85 | 262.92 | 231.85 | 252.45 | 248.09 | 5,543,500 |
| 2025-04-04 | 249.46 | 252.00 | 236.58 | 246.52 | 242.26 | 5,291,000 |
| 2025-04-03 | 260.03 | 271.50 | 258.60 | 260.85 | 256.35 | 5,553,700 |
| 2025-04-02 | 270.69 | 285.67 | 270.00 | 283.84 | 278.94 | 2,681,500 |
| 2025-04-01 | 271.81 | 278.05 | 269.85 | 276.70 | 271.92 | 2,468,600 |
| 2025-03-31 | 268.00 | 273.45 | 262.68 | 271.83 | 267.14 | 4,882,900 |
| 2025-03-28 | 278.26 | 279.73 | 271.65 | 274.17 | 269.44 | 3,254,300 |
| 2025-03-27 | 283.81 | 285.54 | 278.16 | 280.91 | 276.06 | 3,454,800 |
| 2025-03-26 | 297.97 | 297.97 | 283.68 | 285.52 | 280.59 | 4,708,600 |
| 2025-03-25 | 303.30 | 304.94 | 295.98 | 300.00 | 294.82 | 3,394,000 |
| 2025-03-24 | 300.49 | 304.54 | 298.56 | 302.84 | 297.61 | 2,897,000 |
| 2025-03-21 | 291.74 | 296.25 | 289.49 | 295.44 | 290.34 | 3,188,200 |
| 2025-03-20 | 291.10 | 300.24 | 290.12 | 295.53 | 290.43 | 3,421,800 |
| 2025-03-19 | 290.75 | 299.06 | 290.17 | 294.56 | 289.47 | 3,216,500 |
| 2025-03-18 | 293.82 | 295.58 | 288.37 | 290.64 | 285.62 | 2,736,800 |
| 2025-03-17 | 295.20 | 300.76 | 293.62 | 297.23 | 292.10 | 2,949,400 |
| 2025-03-14 | 290.45 | 294.61 | 286.60 | 293.61 | 288.54 | 3,316,900 |
| 2025-03-13 | 290.00 | 291.02 | 280.46 | 283.70 | 278.80 | 5,611,100 |
| 2025-03-12 | 297.46 | 300.04 | 285.54 | 292.04 | 287.00 | 5,691,800 |
| 2025-03-11 | 276.53 | 287.39 | 274.60 | 282.31 | 277.44 | 4,482,200 |
| 2025-03-10 | 275.88 | 282.67 | 272.67 | 277.61 | 272.82 | 4,149,400 |
| 2025-03-07 | 275.55 | 286.15 | 273.71 | 284.98 | 279.04 | 4,533,900 |
| 2025-03-06 | 277.22 | 280.67 | 272.28 | 277.55 | 271.76 | 3,286,400 |
| 2025-03-05 | 283.45 | 288.76 | 278.46 | 287.73 | 281.73 | 3,752,900 |
| 2025-03-04 | 273.12 | 285.56 | 267.63 | 279.22 | 273.40 | 6,809,700 |
| 2025-03-03 | 294.98 | 296.72 | 276.20 | 278.46 | 272.65 | 4,890,700 |
| 2025-02-28 | 289.45 | 293.38 | 284.79 | 293.32 | 287.20 | 4,806,000 |
| 2025-02-27 | 300.45 | 301.96 | 288.91 | 290.38 | 284.33 | 4,525,900 |
| 2025-02-26 | 292.09 | 299.60 | 290.57 | 297.35 | 291.15 | 4,302,800 |
| 2025-02-25 | 287.20 | 292.65 | 282.43 | 287.55 | 281.55 | 6,042,100 |
| 2025-02-24 | 297.54 | 298.79 | 285.51 | 289.85 | 283.81 | 5,861,500 |
| 2025-02-21 | 308.74 | 309.40 | 295.02 | 297.37 | 291.17 | 4,401,500 |
| 2025-02-20 | 309.20 | 310.00 | 305.84 | 308.82 | 302.38 | 1,982,900 |
| 2025-02-19 | 310.58 | 311.74 | 307.30 | 309.43 | 302.98 | 2,712,500 |
| 2025-02-18 | 313.17 | 316.58 | 310.39 | 313.12 | 306.59 | 2,682,300 |
| 2025-02-14 | 309.52 | 311.38 | 307.50 | 309.17 | 302.72 | 3,175,100 |
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.