Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	183.48	187.77	182.31	187.73	187.08	356
2023-06-06	183.99	184.69	183.46	183.46	182.82	676
2023-06-05	184.33	184.42	183.75	183.75	183.11	103
2023-06-02	176.51	185.88	176.51	185.88	185.25	4,704
2023-06-01	176.14	179.03	175.88	179.02	178.40	590
2023-05-31	181.09	181.09	176.93	176.93	176.32	803
2023-05-30	183.87	184.19	181.04	181.92	181.30	647
2023-05-26	177.42	182.73	177.42	182.46	181.84	422
2023-05-25	173.57	176.26	173.57	176.08	175.47	243
2023-05-24	170.28	170.36	167.71	169.09	168.51	263
2023-05-23	172.69	174.15	172.69	172.90	172.30	1,089
2023-05-22	174.15	174.21	172.75	173.80	173.20	80,667
2023-05-19	176.46	176.73	176.17	176.69	176.08	281
2023-05-18	171.69	174.46	171.00	174.46	173.86	82,942
2023-05-17	167.79	170.75	167.29	170.75	170.16	82,801
2023-05-16	165.98	165.98	165.43	165.43	164.86	58
2023-05-15	169.03	170.78	169.03	170.78	170.19	31
2023-05-12	168.52	168.52	168.52	168.52	167.94	18,154
2023-05-11	168.13	168.13	167.21	167.21	166.63	7
2023-05-10	171.61	171.94	167.68	167.68	167.10	107
2023-05-09	169.31	170.18	169.31	169.70	169.12	62
2023-05-05	169.98	170.74	169.98	170.36	169.77	185
2023-05-04	174.95	174.95	167.59	169.61	169.03	73,627
2023-05-03	174.95	176.61	172.74	173.06	172.47	188
2023-05-02	168.76	173.64	166.88	172.91	172.31	273
2023-04-28	167.29	167.59	167.23	167.59	167.01	22
2023-04-27	163.10	163.91	163.10	163.91	163.35	169
2023-04-26	162.21	163.09	162.21	163.09	162.53	103
2023-04-25	166.44	167.86	164.98	164.98	164.41	271
2023-04-24	162.83	163.44	162.83	163.44	162.88	258
2023-04-21	163.41	163.41	161.41	161.96	161.40	1,936
2023-04-20	162.24	162.51	162.24	162.42	161.86	156
2023-04-19	163.82	163.82	161.92	161.99	161.43	1,479
2023-04-18	164.20	165.09	164.17	164.17	163.61	41
2023-04-17	162.61	163.75	162.61	162.73	162.17	566
2023-04-14	162.43	163.10	161.59	161.79	161.24	1,089
2023-04-13	161.25	161.25	157.03	159.02	158.47	962
2023-04-12	160.91	163.61	160.91	162.82	162.26	4,901
2023-04-11	158.10	158.92	157.84	158.92	158.37	484
2023-04-06	156.87	157.80	156.81	156.81	156.27	113
2023-04-05	160.53	160.53	157.49	157.49	156.95	241
2023-04-04	169.81	170.52	163.45	163.45	162.89	15,528
2023-04-03	170.52	171.41	170.52	171.34	170.75	132
2023-03-31	170.64	171.09	169.80	171.09	170.50	718
2023-03-30	169.83	170.77	168.60	168.60	168.02	62
2023-03-29	166.00	166.82	166.00	166.81	166.24	1,325
2023-03-28	164.68	164.92	164.10	164.77	164.20	383
2023-03-27	164.17	164.17	163.46	163.82	163.26	540
2023-03-24	163.06	163.06	160.89	162.80	162.24	14
2023-03-23	166.16	167.85	166.16	166.63	166.06	6,264
2023-03-22	167.51	169.66	166.85	169.66	169.08	99,308
2023-03-21	166.64	166.98	165.98	166.27	165.69	976
2023-03-20	162.34	164.37	162.21	163.22	162.66	586
2023-03-17	163.56	163.56	159.56	159.70	159.15	11,803
2023-03-16	158.85	164.28	158.67	164.28	163.72	951
2023-03-15	166.98	166.98	159.86	160.08	159.53	1,115
2023-03-14	172.42	172.87	169.69	169.69	169.11	66
2023-03-13	167.26	171.00	166.83	170.53	169.94	785
2023-03-10	173.95	174.05	169.84	169.84	169.26	386
2023-03-09	177.66	177.94	177.07	177.26	176.65	1,463

← NewerPage 15 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.