Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	176.28	176.93	175.93	175.93	175.32	310
2023-03-07	176.43	176.60	175.81	175.84	175.24	170
2023-03-06	177.78	178.44	177.78	177.97	177.36	237
2023-03-03	175.34	176.25	174.18	176.07	175.46	530
2023-03-02	172.94	173.84	172.94	173.84	173.24	599
2023-03-01	174.51	175.64	174.51	175.51	174.90	338
2023-02-28	173.96	174.77	173.96	174.70	174.10	202
2023-02-27	173.25	174.90	173.25	174.47	173.87	52,179
2023-02-24	171.26	171.66	170.18	171.66	171.07	340
2023-02-23	172.89	172.96	170.24	170.24	169.65	606
2023-02-22	171.32	171.63	171.00	171.51	170.92	542
2023-02-21	173.99	173.99	170.80	170.80	170.21	188
2023-02-17	174.25	175.12	173.25	175.12	174.52	372
2023-02-16	172.25	172.67	172.25	172.67	172.08	196
2023-02-15	172.33	173.28	172.33	173.28	172.68	160
2023-02-14	174.13	174.79	172.01	172.79	172.20	200
2023-02-13	173.94	174.52	173.82	174.27	173.67	41
2023-02-10	167.25	170.72	167.03	170.72	170.13	287
2023-02-09	169.29	170.33	169.21	170.33	169.74	240
2023-02-08	166.03	169.41	164.79	168.98	168.39	198
2023-02-07	162.79	162.79	162.79	162.79	162.23	40
2023-02-03	161.60	163.35	161.60	163.35	162.79	500
2023-02-02	162.10	163.01	162.10	163.01	162.45	300
2023-02-01	162.19	162.19	162.19	162.19	161.63	1
2023-01-31	160.49	160.49	160.49	160.49	159.93	2
2023-01-30	161.01	161.01	161.01	161.01	160.46	52,000
2023-01-27	160.91	161.74	160.91	161.74	161.18	57
2023-01-26	158.53	158.53	158.53	158.53	157.98	180
2023-01-25	156.53	156.53	156.25	156.25	155.72	301
2023-01-24	156.90	156.90	156.90	156.90	156.36	220
2023-01-23	155.24	157.76	155.24	157.76	157.22	235
2023-01-20	151.53	153.60	151.53	153.60	153.07	358
2023-01-19	155.73	155.73	153.48	153.48	152.95	137
2023-01-18	159.83	159.85	159.83	159.85	159.30	3
2023-01-17	164.37	164.51	162.41	162.44	161.88	5,508
2023-01-13	163.41	164.79	163.41	164.25	163.68	366
2023-01-12	164.54	166.12	164.54	166.12	165.55	339
2023-01-11	161.18	162.73	160.89	162.73	162.17	317
2023-01-10	160.32	161.69	160.32	161.69	161.13	12
2023-01-05	157.26	157.26	157.26	157.26	156.71	50
2023-01-03	157.45	158.83	157.14	157.73	157.19	191
2022-12-28	157.37	157.37	157.37	157.37	156.83	840
2022-12-23	155.47	156.11	155.47	156.11	155.57	60
2022-12-21	157.60	157.82	156.99	157.82	157.28	75
2022-12-20	154.64	155.03	154.64	155.03	154.50	100
2022-12-19	154.46	156.51	154.46	155.05	154.52	791
2022-12-16	153.81	153.81	151.71	151.71	151.18	168
2022-12-15	156.34	156.34	155.93	155.97	155.43	97
2022-12-14	163.97	163.97	163.97	163.97	163.41	15
2022-12-13	164.60	164.60	162.47	163.17	162.61	420
2022-12-12	158.03	158.03	158.03	158.03	157.49	200
2022-12-09	159.15	159.15	158.32	158.66	158.12	288
2022-12-07	157.79	157.79	157.79	157.79	157.24	19
2022-12-06	159.64	159.64	157.91	157.91	157.37	272
2022-12-05	162.42	162.42	160.21	160.62	160.07	227
2022-12-02	161.89	162.86	160.32	162.86	162.30	134
2022-12-01	163.90	163.90	162.42	162.49	161.94	352
2022-11-30	159.20	159.20	159.20	159.20	158.65	6
2022-11-28	164.69	164.69	164.69	164.69	164.12	1,005
2022-11-23	166.13	166.97	166.13	166.68	166.11	93

← NewerPage 16 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.