Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	228.58	231.03	225.70	226.77	225.99	96
2023-11-28	228.45	231.03	224.75	224.79	224.02	1,010
2023-11-27	228.41	229.51	227.65	229.51	228.72	331
2023-11-24	228.59	228.59	227.38	228.59	227.80	481
2023-11-22	229.36	229.60	227.60	229.60	228.81	1,338
2023-11-21	226.29	228.98	225.80	226.47	225.69	291
2023-11-20	226.76	228.37	225.77	226.40	225.62	1,433
2023-11-17	227.74	227.75	222.51	227.75	226.97	349
2023-11-16	226.27	226.27	221.17	226.27	225.49	370
2023-11-15	227.57	227.57	222.90	227.57	226.79	21,544
2023-11-14	224.43	227.34	217.39	227.34	226.56	829
2023-11-13	221.43	222.01	217.90	222.01	221.25	1,095
2023-11-10	219.60	220.50	215.56	220.50	219.74	17,103
2023-11-09	220.65	220.65	219.52	220.65	219.89	918
2023-11-08	216.81	218.89	216.48	217.39	216.64	110
2023-11-07	214.81	216.41	214.81	216.41	215.67	838
2023-11-06	214.22	214.22	207.36	214.22	213.48	49,731
2023-11-03	216.68	216.68	199.00	216.68	215.93	355
2023-11-02	216.08	216.08	198.12	216.08	215.34	1,437
2023-11-01	209.38	215.19	200.15	215.19	214.45	535
2023-10-31	202.03	206.80	199.00	206.80	206.09	853
2023-10-30	197.65	199.52	196.20	198.24	197.56	89
2023-10-27	196.20	196.86	194.70	194.70	194.03	716
2023-10-26	193.97	198.58	193.97	197.75	197.07	66
2023-10-25	203.08	204.41	196.28	196.28	195.60	294
2023-10-24	196.96	207.13	195.82	198.20	197.52	1,387
2023-10-23	194.08	213.36	193.21	196.77	196.09	1,306
2023-10-20	197.72	213.21	191.93	194.49	193.82	626
2023-10-19	202.10	217.45	200.64	200.73	200.04	285
2023-10-18	206.74	219.55	201.58	203.32	202.62	428
2023-10-17	209.44	215.01	209.30	211.90	211.17	326
2023-10-16	210.64	216.04	209.27	209.57	208.85	21
2023-10-13	212.79	212.79	208.06	208.28	207.56	811
2023-10-12	216.27	216.27	209.27	216.27	215.53	1,194
2023-10-11	213.78	213.94	207.96	213.94	213.20	659
2023-10-10	212.78	214.11	209.36	214.11	213.37	31
2023-10-09	209.50	212.79	208.61	212.79	212.06	143
2023-10-06	204.59	214.19	203.00	209.27	208.55	157
2023-10-05	207.91	215.59	203.62	203.62	202.91	493
2023-10-04	209.33	217.04	207.80	207.80	207.09	370
2023-10-02	214.01	214.01	208.74	209.13	208.41	149
2023-09-29	215.52	216.40	214.95	214.95	214.21	521
2023-09-28	212.90	217.04	212.90	217.04	216.29	14,131
2023-09-27	212.89	214.05	211.07	211.07	210.34	5,757
2023-09-26	214.00	218.19	211.27	211.49	210.76	174
2023-09-25	212.49	218.82	212.49	215.85	215.11	468
2023-09-22	209.28	221.05	209.28	213.78	213.04	779
2023-09-21	214.05	218.79	210.37	211.16	210.43	423
2023-09-20	217.46	224.36	215.70	216.23	215.49	402
2023-09-19	218.01	226.12	212.68	213.00	212.27	1,077
2023-09-18	217.27	239.79	217.27	221.01	220.25	702
2023-09-15	217.00	237.38	215.00	217.78	217.04	383
2023-09-14	222.46	236.07	221.22	221.75	220.98	2,149
2023-09-13	224.56	235.01	221.93	221.95	221.19	39,261
2023-09-12	231.81	231.81	227.51	227.51	226.73	1,810
2023-09-11	234.44	237.09	233.61	237.09	236.27	34,618
2023-09-08	234.44	235.55	233.48	235.55	234.73	881
2023-09-07	232.00	234.89	231.69	234.89	234.08	151
2023-09-06	230.70	231.93	230.44	230.60	229.81	336
2023-09-05	229.35	229.35	229.08	229.08	228.29	765

← NewerPage 13 of 19 · 1,097 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.