Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 399.11 | 403.73 | 390.05 | 391.25 | 391.25 | 3,101,500 |
| 2026-10-15 | 395.12 | 403.69 | 386.01 | 402.48 | 402.48 | 4,689,500 |
| 2026-10-14 | 423.23 | 425.03 | 404.40 | 408.85 | 408.85 | 3,207,900 |
| 2026-10-13 | 421.00 | 430.96 | 417.00 | 428.31 | 428.31 | 1,762,800 |
| 2026-10-12 | 427.66 | 433.95 | 424.65 | 426.69 | 426.69 | 1,292,800 |
| 2026-10-09 | 425.13 | 431.12 | 420.00 | 429.65 | 429.65 | 1,633,000 |
| 2026-10-08 | 426.80 | 439.01 | 421.42 | 424.51 | 424.51 | 2,535,200 |
| 2026-10-07 | 435.10 | 439.51 | 423.83 | 431.33 | 431.33 | 1,730,000 |
| 2026-10-06 | 436.40 | 446.73 | 434.02 | 445.09 | 445.09 | 1,592,900 |
| 2026-10-05 | 436.48 | 439.76 | 431.38 | 432.60 | 432.60 | 1,426,700 |
| 2026-10-02 | 446.56 | 452.00 | 433.65 | 436.11 | 436.11 | 2,093,600 |
| 2026-10-01 | 429.63 | 439.64 | 423.00 | 437.28 | 437.28 | 1,606,300 |
| 2026-09-30 | 434.00 | 434.75 | 428.00 | 429.71 | 429.71 | 1,862,100 |
| 2026-09-29 | 436.62 | 437.05 | 430.56 | 433.27 | 433.27 | 1,957,400 |
| 2026-09-28 | 437.71 | 441.94 | 423.83 | 431.41 | 431.41 | 2,367,400 |
| 2026-09-25 | 444.40 | 447.33 | 436.18 | 439.98 | 439.98 | 1,416,900 |
| 2026-09-24 | 429.36 | 441.38 | 427.96 | 440.00 | 440.00 | 1,362,000 |
| 2026-09-23 | 442.56 | 443.49 | 436.10 | 438.76 | 438.76 | 1,787,100 |
| 2026-09-22 | 434.67 | 443.64 | 433.18 | 442.49 | 442.49 | 1,875,200 |
| 2026-09-21 | 430.21 | 438.26 | 426.06 | 435.43 | 435.43 | 2,194,500 |
| 2026-09-18 | 411.48 | 425.34 | 410.93 | 424.77 | 424.77 | 4,612,300 |
| 2026-09-17 | 415.08 | 418.86 | 408.73 | 409.46 | 409.46 | 2,602,500 |
| 2026-09-16 | 397.65 | 403.32 | 393.60 | 397.80 | 397.80 | 1,810,600 |
| 2026-09-15 | 398.80 | 400.27 | 389.40 | 392.40 | 392.40 | 2,689,300 |
| 2026-09-14 | 393.01 | 400.66 | 387.00 | 393.16 | 393.16 | 3,188,400 |
| 2026-09-11 | 415.40 | 427.14 | 414.00 | 425.37 | 425.37 | 1,630,700 |
| 2026-09-10 | 410.00 | 414.37 | 405.70 | 409.15 | 409.15 | 1,529,300 |
| 2026-09-09 | 420.05 | 424.23 | 415.16 | 415.22 | 415.22 | 1,775,100 |
| 2026-09-08 | 423.68 | 430.25 | 419.50 | 422.13 | 422.13 | 2,035,200 |
| 2026-09-04 | 400.90 | 411.24 | 400.05 | 410.85 | 410.85 | 1,889,700 |
| 2026-09-03 | 390.03 | 397.87 | 384.77 | 397.12 | 397.12 | 1,476,800 |
| 2026-09-02 | 391.28 | 394.89 | 386.00 | 390.85 | 390.85 | 1,631,100 |
| 2026-09-01 | 397.99 | 401.00 | 387.00 | 390.71 | 390.71 | 2,022,300 |
| 2026-08-31 | 403.00 | 406.98 | 399.75 | 401.88 | 401.88 | 2,165,900 |
| 2026-08-28 | 417.50 | 419.03 | 402.31 | 402.78 | 402.78 | 1,822,900 |
| 2026-08-27 | 427.62 | 427.96 | 415.21 | 416.04 | 416.04 | 1,621,800 |
| 2026-08-26 | 411.97 | 420.93 | 409.78 | 419.44 | 419.44 | 1,792,900 |
| 2026-08-25 | 418.33 | 419.99 | 407.47 | 409.20 | 409.20 | 1,521,400 |
| 2026-08-24 | 415.23 | 417.99 | 406.95 | 408.67 | 408.67 | 1,573,400 |
| 2026-08-21 | 419.50 | 423.51 | 416.21 | 419.20 | 419.20 | 1,749,400 |
| 2026-08-20 | 422.05 | 425.42 | 415.15 | 415.29 | 415.29 | 1,684,300 |
| 2026-08-19 | 435.12 | 436.95 | 417.22 | 424.67 | 424.67 | 1,748,600 |
| 2026-08-18 | 444.19 | 444.89 | 428.90 | 431.33 | 431.33 | 2,120,700 |
| 2026-08-17 | 458.96 | 458.96 | 449.00 | 455.40 | 455.40 | 1,605,300 |
| 2026-08-14 | 453.76 | 456.67 | 449.01 | 451.51 | 451.51 | 1,401,000 |
| 2026-08-13 | 459.31 | 459.38 | 452.50 | 453.33 | 453.33 | 1,565,100 |
| 2026-08-12 | 476.02 | 478.00 | 459.03 | 459.96 | 459.96 | 1,663,000 |
| 2026-08-11 | 446.97 | 463.75 | 446.50 | 459.29 | 459.29 | 1,840,300 |
| 2026-08-10 | 453.90 | 453.93 | 444.07 | 444.96 | 444.96 | 1,394,600 |
| 2026-08-07 | 451.77 | 455.82 | 444.55 | 448.68 | 448.68 | 1,721,700 |
| 2026-08-06 | 444.95 | 457.78 | 442.00 | 448.19 | 447.09 | 1,753,600 |
| 2026-08-05 | 445.20 | 453.50 | 443.67 | 447.28 | 446.18 | 2,178,300 |
| 2026-08-04 | 451.29 | 451.96 | 434.30 | 444.77 | 443.68 | 3,028,300 |
| 2026-08-03 | 413.94 | 438.76 | 410.15 | 438.23 | 437.15 | 3,635,400 |
| 2026-07-31 | 420.00 | 420.00 | 394.41 | 415.20 | 414.18 | 4,550,700 |
| 2026-07-30 | 381.50 | 389.39 | 378.58 | 386.89 | 385.94 | 3,897,300 |
| 2026-07-29 | 382.20 | 386.52 | 358.13 | 361.88 | 360.99 | 4,513,900 |
| 2026-07-28 | 383.27 | 388.57 | 375.75 | 386.26 | 385.31 | 2,963,500 |
| 2026-07-27 | 404.00 | 407.66 | 387.50 | 398.64 | 397.66 | 2,138,900 |
| 2026-07-24 | 409.83 | 414.92 | 400.87 | 404.07 | 403.08 | 1,564,100 |
Page 1 of 2 · 64 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.