Eaton Corp. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	283.30	287.07	283.23	287.07	286.08	619
2024-02-27	282.50	282.50	277.85	282.50	281.53	284
2024-02-26	286.00	287.15	277.73	287.15	286.16	103
2024-02-23	284.81	284.81	278.94	284.81	283.83	274
2024-02-22	284.77	284.77	278.94	284.77	283.79	546
2024-02-21	275.50	277.23	274.09	277.23	276.28	176
2024-02-20	276.23	276.34	274.55	275.34	274.40	884
2024-02-16	275.79	278.72	275.04	278.72	277.76	1,847
2024-02-15	276.61	278.07	273.20	275.35	274.40	376
2024-02-14	274.60	276.34	272.95	276.34	275.39	188
2024-02-13	268.41	273.88	266.10	270.88	269.95	970
2024-02-12	274.40	274.40	271.94	274.40	273.46	4,740
2024-02-09	273.77	277.99	270.47	277.99	277.03	252
2024-02-08	271.91	272.89	270.89	272.89	271.95	844
2024-02-07	273.41	273.82	263.73	273.82	272.88	42
2024-02-06	269.54	269.54	250.45	269.54	268.61	315
2024-02-05	268.41	268.41	250.74	268.41	267.49	1,499
2024-02-02	266.51	270.23	246.92	270.23	269.30	961
2024-02-01	254.75	261.42	247.48	261.42	260.52	717
2024-01-31	246.77	246.77	246.05	246.77	245.92	787
2024-01-30	248.88	250.24	244.46	250.24	249.38	105
2024-01-29	244.36	245.39	244.36	245.39	244.55	256
2024-01-26	246.51	247.05	245.25	245.32	244.48	829
2024-01-25	244.17	245.41	241.75	245.41	244.57	1,704
2024-01-24	242.78	242.78	239.07	242.78	241.94	902
2024-01-23	241.86	241.86	239.03	241.86	241.03	661
2024-01-22	244.11	244.11	243.20	244.11	243.27	675
2024-01-19	240.75	244.17	240.28	244.11	243.27	471
2024-01-18	237.39	244.17	236.16	237.83	237.01	1,452
2024-01-17	238.71	241.65	236.57	236.66	235.85	440
2024-01-16	241.88	242.26	239.58	241.18	240.35	2,275
2024-01-12	241.84	241.84	235.89	241.84	241.01	179
2024-01-11	240.67	241.29	235.46	241.29	240.46	148
2024-01-10	239.48	241.00	236.63	241.00	240.17	6,829
2024-01-09	236.94	239.16	236.21	239.16	238.34	1,937
2024-01-08	235.09	240.22	234.34	235.89	235.08	471
2024-01-05	234.48	241.83	233.86	234.06	233.25	5,679
2024-01-04	235.76	241.83	234.85	236.63	235.81	192
2024-01-03	236.77	241.61	231.92	234.42	233.61	994
2024-01-02	239.24	240.81	237.21	238.47	237.64	918
2023-12-29	241.22	241.58	239.92	240.60	239.77	67
2023-12-28	238.87	241.58	238.67	241.28	240.45	136
2023-12-27	240.81	240.81	236.82	240.81	239.98	4
2023-12-22	238.55	238.55	235.80	238.20	237.38	321
2023-12-21	236.64	238.01	234.57	235.48	234.67	38
2023-12-20	238.05	239.71	236.50	236.91	236.10	39,299
2023-12-19	236.74	237.57	236.63	237.33	236.51	68
2023-12-18	237.53	237.53	236.70	236.70	235.89	379
2023-12-15	235.04	236.67	234.25	236.62	235.81	116
2023-12-14	237.52	237.52	233.08	237.52	236.70	375
2023-12-13	234.73	234.73	229.06	234.73	233.92	80
2023-12-12	235.03	237.46	232.14	237.46	236.64	394
2023-12-11	233.73	234.60	227.91	234.60	233.79	270
2023-12-08	227.93	232.86	227.36	232.86	232.06	29,246
2023-12-07	227.15	231.90	227.15	229.06	228.27	55
2023-12-06	228.00	228.00	226.40	227.37	226.59	423
2023-12-05	225.86	228.58	224.69	226.20	225.42	1,492
2023-12-04	229.02	229.24	226.44	228.13	227.35	312
2023-12-01	228.00	231.58	227.75	231.58	230.78	645
2023-11-30	226.43	229.99	226.24	226.39	225.61	375

← NewerPage 12 of 19 · 1,102 trading daysOlder →

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.