Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 309.52 | 311.38 | 307.50 | 309.17 | 302.72 | 3,175,100 |
| 2025-02-13 | 312.76 | 312.76 | 304.07 | 307.81 | 301.39 | 3,015,500 |
| 2025-02-12 | 308.20 | 311.96 | 305.69 | 309.88 | 303.42 | 2,649,300 |
| 2025-02-11 | 317.36 | 318.25 | 311.10 | 316.51 | 309.91 | 3,216,000 |
| 2025-02-10 | 314.69 | 320.15 | 312.45 | 319.88 | 313.21 | 2,748,600 |
| 2025-02-07 | 318.10 | 322.64 | 311.97 | 313.05 | 306.52 | 2,634,000 |
| 2025-02-06 | 316.09 | 323.68 | 312.77 | 315.85 | 309.26 | 3,334,200 |
| 2025-02-05 | 315.55 | 316.76 | 311.30 | 315.25 | 308.68 | 3,084,600 |
| 2025-02-04 | 319.01 | 319.60 | 313.01 | 314.70 | 308.14 | 2,346,700 |
| 2025-02-03 | 317.34 | 322.10 | 311.12 | 315.41 | 308.83 | 3,304,100 |
| 2025-01-31 | 322.02 | 330.55 | 314.40 | 326.44 | 319.63 | 6,485,100 |
| 2025-01-30 | 324.83 | 329.59 | 321.11 | 327.10 | 320.28 | 4,758,500 |
| 2025-01-29 | 313.50 | 319.55 | 310.12 | 317.60 | 310.98 | 4,291,600 |
| 2025-01-28 | 311.76 | 313.66 | 298.29 | 312.67 | 306.15 | 8,863,800 |
| 2025-01-27 | 329.49 | 329.76 | 306.15 | 311.55 | 305.05 | 10,210,600 |
| 2025-01-24 | 377.12 | 378.00 | 367.16 | 368.98 | 361.29 | 1,970,800 |
| 2025-01-23 | 367.14 | 372.30 | 363.22 | 369.69 | 361.98 | 1,961,900 |
| 2025-01-22 | 372.27 | 377.93 | 365.00 | 371.23 | 363.49 | 3,521,500 |
| 2025-01-21 | 351.40 | 357.67 | 350.48 | 357.63 | 350.17 | 3,575,000 |
| 2025-01-17 | 348.29 | 349.47 | 345.75 | 346.28 | 339.06 | 2,454,300 |
| 2025-01-16 | 346.76 | 347.78 | 342.70 | 345.19 | 337.99 | 2,424,600 |
| 2025-01-15 | 346.91 | 349.69 | 340.71 | 342.58 | 335.44 | 3,434,200 |
| 2025-01-14 | 344.74 | 347.24 | 339.00 | 340.14 | 333.05 | 3,019,000 |
| 2025-01-13 | 333.88 | 343.04 | 333.88 | 340.88 | 333.77 | 2,523,400 |
| 2025-01-10 | 342.89 | 343.96 | 337.97 | 341.45 | 334.33 | 1,828,000 |
| 2025-01-08 | 341.67 | 345.68 | 338.00 | 345.11 | 337.91 | 2,020,400 |
| 2025-01-07 | 348.35 | 349.48 | 341.14 | 343.91 | 336.74 | 2,350,200 |
| 2025-01-06 | 348.00 | 353.40 | 346.68 | 348.56 | 341.29 | 3,157,200 |
| 2025-01-03 | 333.95 | 343.45 | 333.65 | 342.58 | 335.44 | 2,570,600 |
| 2025-01-02 | 334.68 | 337.91 | 330.24 | 331.96 | 325.04 | 1,598,400 |
| 2024-12-31 | 332.25 | 333.98 | 331.26 | 331.87 | 324.95 | 1,134,600 |
| 2024-12-30 | 329.14 | 334.07 | 327.54 | 332.38 | 325.45 | 1,400,300 |
| 2024-12-27 | 336.82 | 338.85 | 331.28 | 334.63 | 327.65 | 1,601,700 |
| 2024-12-26 | 340.85 | 341.83 | 338.75 | 340.16 | 333.07 | 1,196,500 |
| 2024-12-24 | 338.68 | 341.69 | 337.20 | 341.54 | 334.42 | 507,500 |
| 2024-12-23 | 337.13 | 338.52 | 334.20 | 337.71 | 330.67 | 1,704,600 |
| 2024-12-20 | 333.28 | 342.01 | 332.12 | 338.12 | 331.07 | 4,862,500 |
| 2024-12-19 | 339.90 | 340.10 | 334.33 | 335.64 | 328.64 | 2,667,800 |
| 2024-12-18 | 349.00 | 349.59 | 334.72 | 335.12 | 328.13 | 2,491,600 |
| 2024-12-17 | 351.38 | 351.55 | 344.67 | 347.08 | 339.84 | 2,562,500 |
| 2024-12-16 | 355.75 | 357.50 | 353.54 | 355.15 | 347.74 | 1,506,200 |
| 2024-12-13 | 359.76 | 360.82 | 355.89 | 356.01 | 348.59 | 1,165,000 |
| 2024-12-12 | 361.93 | 363.06 | 358.08 | 358.64 | 351.16 | 1,223,500 |
| 2024-12-11 | 364.41 | 365.00 | 353.33 | 361.91 | 354.36 | 2,440,700 |
| 2024-12-10 | 363.54 | 364.02 | 357.95 | 358.49 | 351.01 | 1,891,000 |
| 2024-12-09 | 371.44 | 373.00 | 358.33 | 364.06 | 356.47 | 2,338,200 |
| 2024-12-06 | 371.74 | 373.28 | 369.25 | 371.22 | 363.48 | 1,479,100 |
| 2024-12-05 | 377.52 | 377.82 | 370.00 | 371.05 | 363.31 | 1,625,000 |
| 2024-12-04 | 375.27 | 378.47 | 375.02 | 377.52 | 369.65 | 1,479,600 |
| 2024-12-03 | 372.29 | 375.44 | 368.62 | 373.75 | 365.96 | 1,303,400 |
| 2024-12-02 | 377.86 | 378.79 | 371.92 | 372.22 | 364.46 | 1,131,000 |
| 2024-11-29 | 374.97 | 378.45 | 373.52 | 375.42 | 367.59 | 991,700 |
| 2024-11-27 | 375.50 | 377.56 | 371.01 | 371.98 | 364.22 | 1,117,300 |
| 2024-11-26 | 378.50 | 379.99 | 375.17 | 377.29 | 369.42 | 2,096,100 |
| 2024-11-25 | 378.00 | 379.12 | 372.14 | 376.68 | 368.83 | 3,559,500 |
| 2024-11-22 | 372.50 | 378.00 | 371.61 | 377.41 | 369.54 | 2,407,000 |
| 2024-11-21 | 364.49 | 373.39 | 362.45 | 370.95 | 363.22 | 1,632,100 |
| 2024-11-20 | 365.19 | 367.50 | 358.55 | 360.46 | 352.94 | 1,464,000 |
| 2024-11-19 | 355.00 | 365.03 | 353.42 | 363.69 | 356.11 | 1,868,100 |
| 2024-11-18 | 359.59 | 361.23 | 356.54 | 357.83 | 350.37 | 1,611,900 |
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.