Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 358.12 | 361.22 | 355.38 | 358.99 | 351.50 | 2,231,900 |
| 2024-11-14 | 369.50 | 371.12 | 361.01 | 361.86 | 354.31 | 1,816,800 |
| 2024-11-13 | 369.74 | 372.68 | 369.01 | 369.66 | 361.95 | 1,437,500 |
| 2024-11-12 | 371.61 | 373.49 | 365.67 | 368.99 | 361.30 | 2,265,400 |
| 2024-11-11 | 371.78 | 373.39 | 368.65 | 371.95 | 364.19 | 1,736,300 |
| 2024-11-08 | 362.03 | 369.29 | 361.30 | 366.67 | 359.02 | 2,390,500 |
| 2024-11-07 | 360.00 | 363.14 | 357.93 | 360.56 | 353.04 | 2,739,600 |
| 2024-11-06 | 355.00 | 366.08 | 352.06 | 359.18 | 351.69 | 4,019,600 |
| 2024-11-05 | 331.87 | 338.22 | 331.82 | 337.48 | 330.44 | 1,777,300 |
| 2024-11-04 | 332.50 | 335.51 | 330.81 | 331.13 | 324.23 | 1,943,300 |
| 2024-11-01 | 335.95 | 337.02 | 329.65 | 335.00 | 327.09 | 2,369,100 |
| 2024-10-31 | 325.00 | 333.94 | 321.39 | 331.58 | 323.76 | 3,870,600 |
| 2024-10-30 | 344.65 | 346.69 | 340.86 | 342.81 | 334.72 | 2,258,200 |
| 2024-10-29 | 342.79 | 347.42 | 337.86 | 345.55 | 337.40 | 1,843,200 |
| 2024-10-28 | 347.95 | 348.62 | 345.11 | 345.51 | 337.36 | 2,177,700 |
| 2024-10-25 | 347.07 | 348.56 | 342.90 | 344.49 | 336.36 | 1,176,400 |
| 2024-10-24 | 345.00 | 346.68 | 340.51 | 345.29 | 337.14 | 1,407,000 |
| 2024-10-23 | 341.00 | 345.72 | 340.31 | 344.96 | 336.82 | 1,975,200 |
| 2024-10-22 | 343.89 | 345.26 | 340.82 | 343.55 | 335.44 | 1,321,800 |
| 2024-10-21 | 348.00 | 348.73 | 345.25 | 347.07 | 338.88 | 1,068,600 |
| 2024-10-18 | 349.56 | 349.70 | 345.27 | 348.18 | 339.96 | 1,173,400 |
| 2024-10-17 | 345.00 | 349.74 | 340.89 | 348.49 | 340.27 | 1,715,300 |
| 2024-10-16 | 338.95 | 341.38 | 337.81 | 341.10 | 333.05 | 839,900 |
| 2024-10-15 | 346.46 | 347.35 | 337.47 | 338.04 | 330.06 | 1,861,800 |
| 2024-10-14 | 343.00 | 345.94 | 341.57 | 345.61 | 337.45 | 883,800 |
| 2024-10-11 | 337.00 | 341.98 | 335.90 | 341.39 | 333.33 | 1,162,000 |
| 2024-10-10 | 335.40 | 337.83 | 332.69 | 336.94 | 328.99 | 1,281,000 |
| 2024-10-09 | 335.48 | 338.86 | 334.72 | 338.25 | 330.27 | 1,103,600 |
| 2024-10-08 | 336.50 | 337.75 | 333.03 | 335.58 | 327.66 | 1,136,500 |
| 2024-10-07 | 330.83 | 335.32 | 330.19 | 334.63 | 326.73 | 1,465,900 |
| 2024-10-04 | 331.90 | 333.31 | 328.25 | 333.05 | 325.19 | 1,129,400 |
| 2024-10-03 | 327.34 | 328.45 | 324.42 | 326.96 | 319.24 | 960,600 |
| 2024-10-02 | 326.00 | 329.87 | 325.71 | 327.99 | 320.25 | 1,150,600 |
| 2024-10-01 | 331.03 | 331.43 | 325.06 | 327.58 | 319.85 | 1,000,700 |
| 2024-09-30 | 326.69 | 331.70 | 324.69 | 331.44 | 323.62 | 2,789,400 |
| 2024-09-27 | 333.11 | 333.91 | 326.65 | 328.45 | 320.70 | 2,061,200 |
| 2024-09-26 | 333.17 | 336.30 | 329.34 | 333.02 | 325.16 | 2,614,200 |
| 2024-09-25 | 328.31 | 330.86 | 327.39 | 328.55 | 320.80 | 1,599,100 |
| 2024-09-24 | 329.71 | 330.23 | 326.30 | 327.39 | 319.66 | 1,964,200 |
| 2024-09-23 | 331.89 | 333.29 | 329.41 | 329.79 | 322.01 | 1,789,100 |
| 2024-09-20 | 326.68 | 331.42 | 326.00 | 330.60 | 322.80 | 3,632,000 |
| 2024-09-19 | 323.75 | 329.78 | 319.90 | 328.92 | 321.16 | 3,155,700 |
| 2024-09-18 | 313.56 | 321.15 | 313.55 | 314.65 | 307.22 | 2,931,000 |
| 2024-09-17 | 308.48 | 312.42 | 304.65 | 311.73 | 304.37 | 2,117,000 |
| 2024-09-16 | 306.00 | 306.98 | 301.48 | 306.55 | 299.32 | 1,536,300 |
| 2024-09-13 | 305.82 | 310.46 | 303.67 | 305.80 | 298.58 | 2,022,800 |
| 2024-09-12 | 296.85 | 304.46 | 294.84 | 303.38 | 296.22 | 2,795,400 |
| 2024-09-11 | 289.50 | 297.68 | 284.55 | 297.14 | 290.13 | 2,389,500 |
| 2024-09-10 | 291.23 | 291.90 | 284.46 | 288.30 | 281.50 | 1,531,200 |
| 2024-09-09 | 289.21 | 292.10 | 287.62 | 289.38 | 282.55 | 1,756,000 |
| 2024-09-06 | 288.62 | 292.20 | 281.34 | 284.97 | 278.24 | 2,163,800 |
| 2024-09-05 | 287.45 | 289.23 | 282.56 | 285.72 | 278.98 | 1,930,600 |
| 2024-09-04 | 288.20 | 292.79 | 286.62 | 288.77 | 281.96 | 2,098,500 |
| 2024-09-03 | 304.17 | 304.81 | 289.47 | 289.73 | 282.89 | 3,058,900 |
| 2024-08-30 | 301.49 | 307.65 | 300.13 | 306.93 | 299.69 | 2,320,000 |
| 2024-08-29 | 296.23 | 307.45 | 295.14 | 301.09 | 293.98 | 2,426,500 |
| 2024-08-28 | 296.82 | 297.49 | 292.23 | 293.60 | 286.67 | 2,109,300 |
| 2024-08-27 | 295.00 | 299.86 | 292.40 | 296.03 | 289.04 | 1,711,700 |
| 2024-08-26 | 300.28 | 301.75 | 296.00 | 296.91 | 289.90 | 1,579,600 |
| 2024-08-23 | 300.00 | 302.00 | 297.78 | 300.00 | 292.92 | 1,950,700 |
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.