Eaton Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 138.92 | 146.81 | 138.92 | 145.12 | 144.22 | 20 |
| 2025-11-03 | 148.45 | 148.45 | 148.45 | 148.45 | 147.24 | 6 |
| 2025-10-31 | 148.45 | 148.45 | 148.45 | 148.45 | 147.24 | 15 |
| 2025-10-30 | 147.62 | 147.62 | 147.62 | 147.62 | 146.42 | 4 |
| 2025-10-29 | 149.10 | 149.15 | 147.04 | 148.26 | 147.05 | 1,504 |
| 2025-10-28 | 144.90 | 145.45 | 144.60 | 144.60 | 143.42 | 70 |
| 2025-10-27 | 144.79 | 144.79 | 144.79 | 144.79 | 143.61 | 2 |
| 2025-10-24 | 142.60 | 142.60 | 142.60 | 142.60 | 141.44 | 0 |
| 2025-10-23 | 139.70 | 142.60 | 139.70 | 142.60 | 141.44 | 26 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 0.2884 EUR |
| 2026-05-06 | 0.2864 EUR |
| 2026-03-06 | 0.2981 EUR |
| 2025-11-04 | 0.2904 EUR |
| 2025-08-05 | 0.2919 EUR |
| 2025-04-30 | 0.3044 EUR |
| 2025-03-06 | 0.3091 EUR |
| 2024-10-31 | 0.2822 EUR |
| 2024-08-01 | 0.2672 EUR |
| 2024-05-02 | 0.2508 EUR |
| 2024-03-07 | 0.2459 EUR |
| 2023-11-01 | 0.2179 EUR |
| 2023-08-03 | 0.2179 EUR |
| 2023-05-04 | 0.2252 EUR |
| 2023-03-02 | 0.2328 EUR |
| 2022-11-08 | 1.5246 EUR |
| 2022-08-10 | 1.4800 EUR |
| 2022-05-11 | 1.3857 EUR |
| 2022-03-09 | 1.3789 EUR |
| 2021-11-09 | 1.5467 EUR |
| 2021-08-11 | 1.4306 EUR |
| 2021-05-12 | 1.4219 EUR |
| 2021-03-12 | 1.5687 EUR |
| 2020-11-04 | 1.4237 EUR |
| 2020-08-12 | 1.4321 EUR |
| 2020-05-12 | 1.3986 EUR |
| 2020-03-11 | 1.0726 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.