Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 297.68 | 303.43 | 296.24 | 300.02 | 298.99 | 494 |
| 2024-08-20 | 297.92 | 299.94 | 294.78 | 295.12 | 294.10 | 228 |
| 2024-08-19 | 296.11 | 296.11 | 292.95 | 296.11 | 295.09 | 437 |
| 2024-08-16 | 297.62 | 297.62 | 293.52 | 297.62 | 296.60 | 6,199 |
| 2024-08-15 | 302.37 | 302.37 | 290.63 | 302.37 | 301.33 | 245 |
| 2024-08-14 | 297.48 | 298.04 | 286.98 | 298.04 | 297.01 | 487 |
| 2024-08-13 | 293.24 | 294.35 | 287.60 | 294.35 | 293.34 | 323 |
| 2024-08-12 | 288.00 | 288.00 | 281.92 | 288.00 | 287.01 | 299 |
| 2024-08-09 | 286.86 | 288.72 | 275.08 | 288.72 | 287.73 | 212 |
| 2024-08-08 | 282.82 | 288.50 | 278.15 | 286.98 | 285.99 | 297 |
| 2024-08-07 | 284.96 | 314.97 | 278.76 | 279.24 | 278.28 | 466 |
| 2024-08-06 | 274.49 | 309.99 | 274.49 | 280.50 | 279.54 | 640 |
| 2024-08-05 | 262.00 | 302.56 | 255.73 | 271.82 | 270.88 | 687 |
| 2024-08-02 | 285.07 | 299.88 | 276.06 | 280.90 | 279.93 | 845 |
| 2024-08-01 | 302.97 | 302.97 | 288.00 | 297.33 | 296.31 | 723 |
| 2024-07-31 | 304.18 | 304.27 | 300.00 | 304.27 | 303.22 | 2,789 |
| 2024-07-30 | 297.00 | 315.73 | 286.41 | 288.54 | 287.55 | 686 |
| 2024-07-29 | 298.60 | 325.01 | 294.75 | 297.22 | 296.20 | 392 |
| 2024-07-26 | 297.71 | 321.15 | 297.45 | 299.79 | 298.76 | 472 |
| 2024-07-25 | 298.51 | 316.19 | 286.87 | 296.24 | 295.22 | 1,981 |
| 2024-07-24 | 315.72 | 318.52 | 305.30 | 306.19 | 305.14 | 454 |
| 2024-07-23 | 321.01 | 327.63 | 320.84 | 324.55 | 323.43 | 658 |
| 2024-07-22 | 316.91 | 334.98 | 316.46 | 319.92 | 318.82 | 457 |
| 2024-07-19 | 311.79 | 330.95 | 311.53 | 312.72 | 311.64 | 2,224 |
| 2024-07-18 | 313.50 | 333.65 | 305.92 | 306.27 | 305.22 | 547 |
| 2024-07-17 | 326.83 | 331.18 | 313.52 | 313.52 | 312.44 | 1,179 |
| 2024-07-16 | 330.70 | 331.06 | 326.32 | 331.06 | 329.92 | 807 |
| 2024-07-15 | 327.73 | 327.73 | 320.99 | 327.73 | 326.60 | 887 |
| 2024-07-12 | 331.46 | 332.78 | 322.53 | 332.78 | 331.64 | 2,412 |
| 2024-07-11 | 329.26 | 329.26 | 320.00 | 329.26 | 328.13 | 511 |
| 2024-07-10 | 318.73 | 325.16 | 318.73 | 325.16 | 324.04 | 822 |
| 2024-07-09 | 319.64 | 319.64 | 318.60 | 319.64 | 318.54 | 504 |
| 2024-07-08 | 319.80 | 319.80 | 313.60 | 319.80 | 318.70 | 570 |
| 2024-07-05 | 317.45 | 317.45 | 314.66 | 316.97 | 315.88 | 350 |
| 2024-07-03 | 312.46 | 317.37 | 312.46 | 317.37 | 316.28 | 1,081 |
| 2024-07-02 | 310.83 | 322.00 | 308.63 | 311.08 | 310.01 | 918 |
| 2024-07-01 | 317.45 | 323.87 | 308.04 | 311.84 | 310.77 | 512 |
| 2024-06-28 | 314.82 | 324.36 | 311.56 | 312.74 | 311.66 | 1,337 |
| 2024-06-27 | 312.70 | 323.90 | 311.61 | 312.20 | 311.13 | 1,037 |
| 2024-06-26 | 322.00 | 329.48 | 314.76 | 315.00 | 313.92 | 790 |
| 2024-06-25 | 322.08 | 330.04 | 318.39 | 323.18 | 322.07 | 25,389 |
| 2024-06-24 | 321.74 | 330.04 | 320.62 | 323.26 | 322.15 | 633 |
| 2024-06-21 | 323.24 | 324.93 | 316.51 | 318.25 | 317.15 | 2,680 |
| 2024-06-20 | 322.77 | 322.77 | 320.32 | 322.64 | 321.53 | 2,412 |
| 2024-06-18 | 324.00 | 329.01 | 321.79 | 329.01 | 327.87 | 1,767 |
| 2024-06-17 | 318.78 | 324.93 | 317.52 | 324.93 | 323.81 | 3,695 |
| 2024-06-14 | 321.28 | 321.83 | 317.12 | 319.01 | 317.91 | 842 |
| 2024-06-13 | 324.48 | 324.48 | 317.63 | 324.48 | 323.36 | 3,350 |
| 2024-06-12 | 321.18 | 326.54 | 320.92 | 326.11 | 324.99 | 1,010 |
| 2024-06-11 | 320.55 | 325.56 | 317.73 | 319.87 | 318.77 | 523 |
| 2024-06-10 | 315.12 | 325.50 | 313.13 | 321.51 | 320.40 | 1,192 |
| 2024-06-07 | 313.00 | 335.00 | 311.63 | 315.56 | 314.47 | 524 |
| 2024-06-06 | 324.25 | 334.54 | 311.49 | 311.49 | 310.41 | 1,604 |
| 2024-06-05 | 321.05 | 335.08 | 320.40 | 325.31 | 324.19 | 819 |
| 2024-06-04 | 324.46 | 336.50 | 310.23 | 313.39 | 312.31 | 8,777 |
| 2024-06-03 | 335.00 | 348.99 | 318.71 | 322.72 | 321.61 | 1,952 |
| 2024-05-31 | 334.15 | 342.78 | 322.32 | 327.25 | 326.12 | 624 |
| 2024-05-30 | 333.90 | 345.13 | 331.75 | 334.54 | 333.39 | 150 |
| 2024-05-29 | 335.99 | 343.98 | 333.72 | 335.53 | 334.38 | 793 |
| 2024-05-28 | 342.30 | 342.30 | 335.62 | 338.77 | 337.60 | 8,763 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-02 | 1.0400 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.