Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 340.00 | 342.78 | 335.66 | 342.78 | 341.60 | 425 |
| 2024-05-23 | 339.08 | 339.08 | 333.62 | 339.08 | 337.91 | 750 |
| 2024-05-22 | 338.65 | 338.65 | 333.82 | 334.63 | 333.48 | 312 |
| 2024-05-21 | 332.60 | 338.14 | 332.17 | 336.01 | 334.85 | 592 |
| 2024-05-20 | 331.37 | 333.90 | 329.15 | 333.90 | 332.75 | 837 |
| 2024-05-17 | 331.88 | 331.88 | 327.03 | 328.67 | 327.54 | 505 |
| 2024-05-16 | 337.69 | 337.69 | 331.49 | 331.69 | 330.55 | 1,213 |
| 2024-05-15 | 332.99 | 336.29 | 332.46 | 336.29 | 335.13 | 383 |
| 2024-05-14 | 326.17 | 333.02 | 322.01 | 329.25 | 328.12 | 168 |
| 2024-05-13 | 328.90 | 328.90 | 325.86 | 328.89 | 327.75 | 1,926 |
| 2024-05-10 | 332.72 | 332.72 | 326.33 | 332.72 | 331.58 | 599 |
| 2024-05-09 | 332.26 | 332.26 | 322.24 | 332.26 | 331.12 | 274 |
| 2024-05-08 | 327.45 | 331.49 | 321.60 | 331.49 | 330.35 | 559 |
| 2024-05-07 | 327.15 | 327.15 | 319.67 | 327.15 | 326.02 | 685 |
| 2024-05-03 | 319.10 | 327.30 | 317.01 | 321.76 | 320.65 | 391 |
| 2024-05-02 | 314.27 | 323.73 | 305.32 | 312.67 | 311.59 | 3,434 |
| 2024-05-01 | 318.67 | 318.67 | 312.72 | 314.04 | 312.96 | 1,301 |
| 2024-04-30 | 325.41 | 325.41 | 312.81 | 319.22 | 318.12 | 2,482 |
| 2024-04-29 | 325.38 | 325.38 | 314.67 | 325.38 | 324.26 | 425 |
| 2024-04-26 | 319.95 | 323.73 | 308.97 | 323.73 | 322.61 | 342 |
| 2024-04-25 | 314.11 | 317.88 | 311.08 | 317.88 | 316.79 | 1,678 |
| 2024-04-24 | 318.91 | 318.91 | 314.02 | 318.91 | 317.81 | 5,160 |
| 2024-04-23 | 312.28 | 316.93 | 311.00 | 313.30 | 312.22 | 1,484 |
| 2024-04-22 | 303.02 | 315.83 | 303.02 | 308.97 | 307.91 | 28,744 |
| 2024-04-19 | 299.94 | 324.25 | 299.94 | 306.24 | 305.19 | 710 |
| 2024-04-18 | 314.55 | 317.46 | 310.59 | 310.59 | 309.52 | 520 |
| 2024-04-17 | 314.42 | 319.04 | 306.12 | 310.38 | 309.31 | 684 |
| 2024-04-16 | 314.28 | 317.01 | 311.65 | 314.98 | 313.90 | 29,111 |
| 2024-04-15 | 321.40 | 325.50 | 315.85 | 315.85 | 314.77 | 1,152 |
| 2024-04-12 | 314.74 | 329.16 | 314.19 | 315.55 | 314.46 | 1,132 |
| 2024-04-11 | 315.30 | 331.44 | 313.78 | 318.87 | 317.77 | 431 |
| 2024-04-10 | 307.34 | 325.87 | 306.45 | 316.28 | 315.19 | 1,861 |
| 2024-04-09 | 321.85 | 321.85 | 313.27 | 315.02 | 313.94 | 955 |
| 2024-04-08 | 325.11 | 325.11 | 315.51 | 325.11 | 323.99 | 793 |
| 2024-04-05 | 324.15 | 328.13 | 313.38 | 328.13 | 327.00 | 1,843 |
| 2024-04-04 | 324.36 | 324.36 | 315.05 | 324.36 | 323.24 | 1,978 |
| 2024-04-03 | 316.15 | 321.53 | 314.90 | 321.53 | 320.42 | 416 |
| 2024-04-02 | 313.17 | 313.93 | 312.94 | 313.93 | 312.85 | 424 |
| 2024-03-28 | 315.05 | 316.67 | 312.38 | 313.38 | 312.30 | 724 |
| 2024-03-27 | 311.80 | 315.49 | 308.75 | 311.75 | 310.68 | 691 |
| 2024-03-26 | 311.66 | 313.08 | 308.96 | 313.08 | 312.00 | 1,206 |
| 2024-03-25 | 313.16 | 313.16 | 302.56 | 313.16 | 312.08 | 1,093 |
| 2024-03-22 | 316.29 | 316.29 | 303.02 | 316.29 | 315.20 | 1,342 |
| 2024-03-21 | 310.33 | 313.58 | 302.64 | 313.58 | 312.50 | 1,009 |
| 2024-03-20 | 304.25 | 308.82 | 302.87 | 308.82 | 307.76 | 646 |
| 2024-03-19 | 297.12 | 301.77 | 297.00 | 301.77 | 300.73 | 3,281 |
| 2024-03-18 | 300.24 | 300.24 | 296.85 | 300.24 | 299.21 | 1,178 |
| 2024-03-15 | 299.42 | 299.42 | 295.86 | 299.42 | 298.39 | 1,019 |
| 2024-03-14 | 300.64 | 303.27 | 298.73 | 298.92 | 297.89 | 1,387 |
| 2024-03-13 | 298.12 | 300.17 | 296.22 | 299.49 | 298.46 | 627 |
| 2024-03-12 | 293.44 | 297.81 | 292.02 | 296.85 | 295.83 | 305 |
| 2024-03-11 | 293.46 | 295.48 | 289.62 | 292.08 | 291.08 | 626 |
| 2024-03-08 | 297.86 | 297.86 | 295.80 | 295.80 | 294.78 | 8,612 |
| 2024-03-07 | 298.53 | 299.92 | 294.25 | 299.92 | 298.89 | 177 |
| 2024-03-06 | 296.76 | 296.76 | 289.12 | 296.76 | 295.74 | 663 |
| 2024-03-05 | 291.29 | 291.29 | 287.23 | 291.29 | 290.29 | 473 |
| 2024-03-04 | 295.76 | 296.97 | 285.26 | 296.97 | 295.95 | 475 |
| 2024-03-01 | 290.25 | 292.73 | 287.15 | 292.73 | 291.72 | 417 |
| 2024-02-29 | 286.92 | 289.07 | 286.01 | 289.07 | 288.08 | 476 |
| 2024-02-28 | 283.30 | 287.07 | 283.23 | 287.07 | 286.08 | 619 |
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.