Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	232.17	233.48	226.84	233.48	232.68	94
2023-08-31	231.07	231.07	223.18	231.07	230.27	441
2023-08-30	228.91	228.91	223.74	228.91	228.12	24
2023-08-29	225.09	228.13	222.17	228.13	227.35	387
2023-08-25	222.40	222.40	215.08	222.40	221.63	211
2023-08-24	221.87	221.87	215.45	221.87	221.11	1,871
2023-08-23	218.13	222.17	218.13	222.17	221.40	808
2023-08-22	217.61	219.85	215.71	216.62	215.87	124
2023-08-21	215.08	217.81	213.60	213.67	212.93	126
2023-08-18	212.97	219.83	212.97	214.96	214.22	186
2023-08-17	217.76	219.22	215.59	215.59	214.85	134
2023-08-16	218.42	219.20	217.97	218.35	217.59	162
2023-08-15	217.81	220.31	216.92	216.92	216.17	385
2023-08-14	218.50	219.99	218.50	218.81	218.06	115
2023-08-11	218.16	219.64	217.74	218.12	217.37	176
2023-08-10	218.57	218.62	217.83	218.00	217.25	212
2023-08-09	218.82	218.82	217.01	218.56	217.80	372
2023-08-08	219.99	224.60	218.32	219.24	218.49	371
2023-08-07	217.80	219.64	217.80	219.64	218.88	342
2023-08-04	216.65	218.62	204.77	218.62	217.87	520
2023-08-03	217.07	217.07	204.21	217.07	216.32	354
2023-08-02	217.79	220.95	203.67	220.95	220.19	623
2023-08-01	210.76	218.72	210.76	217.91	217.16	133
2023-07-31	203.75	204.77	203.75	204.77	204.07	3
2023-07-28	203.74	204.21	202.79	202.79	202.09	121
2023-07-27	203.67	203.67	202.11	202.36	201.66	632
2023-07-26	204.49	204.49	201.03	201.77	201.08	316
2023-07-25	206.69	206.97	205.25	205.69	204.99	338
2023-07-24	207.57	207.99	207.57	207.99	207.28	10
2023-07-21	211.20	211.23	208.16	208.66	207.94	209
2023-07-20	210.91	211.62	209.91	211.25	210.52	552
2023-07-19	209.63	210.37	208.31	209.17	208.45	544
2023-07-18	206.43	208.12	206.43	208.02	207.30	60
2023-07-17	203.35	205.83	203.27	205.62	204.91	414
2023-07-14	202.76	203.02	202.32	202.87	202.17	418
2023-07-13	202.53	204.00	201.24	204.00	203.30	22,035
2023-07-12	204.76	204.76	202.41	202.93	202.23	408
2023-07-11	202.41	203.60	201.37	203.60	202.90	1,280
2023-07-10	199.19	202.09	199.19	201.95	201.26	245
2023-07-07	197.35	199.66	197.30	199.66	198.97	981
2023-07-06	198.23	198.23	196.81	197.08	196.40	681
2023-07-05	199.73	199.76	198.71	199.30	198.62	1,079
2023-07-03	200.00	200.00	198.69	199.74	199.05	6
2023-06-30	199.65	201.23	199.28	200.73	200.04	377
2023-06-29	196.05	199.48	195.88	198.68	198.00	3,072
2023-06-28	196.84	196.84	194.77	195.30	194.63	251
2023-06-27	197.10	198.08	196.05	198.08	197.40	654
2023-06-26	197.43	197.80	196.07	196.07	195.39	1,894
2023-06-23	194.01	194.94	194.01	194.54	193.87	84
2023-06-22	193.45	196.22	193.45	195.86	195.18	59,073
2023-06-21	193.45	194.85	193.45	194.85	194.18	277
2023-06-20	190.47	192.33	190.01	192.31	191.65	1,529
2023-06-19	192.66	192.66	192.66	192.66	192.00	53
2023-06-16	194.88	195.39	192.97	193.02	192.36	554
2023-06-15	192.76	196.02	192.76	196.02	195.35	661
2023-06-14	193.27	194.44	192.16	194.44	193.77	21,706
2023-06-13	190.64	192.91	190.34	192.43	191.77	122
2023-06-12	187.32	189.59	187.31	189.59	188.93	262
2023-06-09	187.89	187.90	185.80	185.80	185.16	123
2023-06-08	185.41	187.73	185.19	187.73	187.08	619

← NewerPage 14 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.