Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	165.75	166.09	164.55	164.55	163.98	83,361
2022-11-18	164.21	164.29	163.83	164.06	163.49	121
2022-11-17	159.90	159.99	159.90	159.99	159.44	178
2022-11-16	162.34	162.34	161.86	161.86	161.30	10
2022-11-15	162.78	163.00	161.13	161.13	160.58	1
2022-11-14	163.71	163.71	162.90	162.90	162.33	49
2022-11-11	161.31	161.43	161.31	161.32	160.77	154
2022-11-10	160.05	161.73	160.05	160.53	159.98	75
2022-11-08	159.00	159.47	157.79	159.47	158.92	260
2022-11-07	158.59	158.59	158.35	158.41	157.86	7
2022-11-04	159.13	159.13	156.69	159.10	158.55	207
2022-11-03	150.61	156.51	149.04	156.20	155.66	7,221
2022-11-02	152.00	155.88	152.00	155.88	155.34	13
2022-11-01	150.71	151.29	150.71	151.29	150.77	1
2022-10-31	149.00	151.02	149.00	150.81	150.29	1
2022-10-28	147.07	150.22	147.07	150.03	149.51	82
2022-10-27	146.74	147.25	146.74	147.25	146.74	230
2022-10-26	146.05	147.10	145.64	146.84	146.33	199,005
2022-10-25	140.82	144.78	140.82	144.78	144.28	45
2022-10-24	141.00	141.75	140.42	141.75	141.26	11
2022-10-21	135.69	138.06	135.69	138.06	137.59	185
2022-10-20	137.79	137.79	135.06	135.06	134.60	16
2022-10-19	140.06	140.63	139.58	140.63	140.15	83
2022-10-18	141.95	142.00	140.37	140.37	139.89	365
2022-10-17	136.34	138.19	136.34	138.04	137.56	21
2022-10-14	139.10	139.63	139.10	139.63	139.15	1
2022-10-13	132.75	139.18	132.75	138.99	138.51	9
2022-10-12	136.42	136.42	136.42	136.42	135.95	9,708
2022-10-07	142.45	142.45	136.83	136.83	136.35	208,842
2022-10-05	142.85	145.47	142.54	145.47	144.97	79
2022-10-04	142.14	142.14	142.14	142.14	141.65	1
2022-10-03	137.95	138.21	137.95	138.21	137.73	11
2022-09-30	132.93	134.96	132.93	134.83	134.36	570
2022-09-27	131.96	133.53	131.96	133.53	133.07	11,864
2022-09-26	132.80	132.83	132.80	132.83	132.37	19
2022-09-23	133.73	134.26	133.73	134.21	133.75	149
2022-09-22	137.83	137.83	135.05	135.07	134.61	14,632
2022-09-21	139.18	141.77	139.18	141.13	140.65	8,426
2022-09-20	138.82	138.82	138.82	138.82	138.34	35
2022-09-08	142.13	142.13	142.12	142.12	141.63	230
2022-09-06	136.13	136.13	136.13	136.13	135.66	6
2022-08-26	143.17	143.17	143.17	143.17	142.68	5
2022-08-23	147.20	147.20	146.49	146.49	145.99	400
2022-08-22	148.20	148.20	146.83	146.83	146.33	41
2022-08-18	153.27	153.27	153.27	153.27	152.74	10
2022-08-16	152.37	153.45	152.37	153.45	152.92	28
2022-08-10	149.20	149.20	149.20	149.20	148.69	25
2022-08-09	146.85	146.85	146.64	146.64	146.14	121
2022-08-04	149.18	149.18	149.18	149.18	148.67	67
2022-08-01	147.42	147.42	147.42	147.42	146.91	18
2022-07-29	147.27	147.27	147.27	147.27	146.76	60
2022-07-22	137.91	137.91	137.91	137.91	137.43	53
2022-07-13	125.50	125.50	125.49	125.49	125.06	10
2022-07-07	129.32	129.32	127.55	127.55	127.11	102
2022-07-05	125.57	125.57	124.46	124.46	124.03	198
2022-07-01	126.23	126.23	126.23	126.23	125.79	10
2022-06-30	125.33	125.33	125.26	125.26	124.83	487
2022-06-22	125.95	125.95	125.95	125.95	125.52	75
2022-06-21	127.24	127.24	127.13	127.13	126.69	443
2022-06-13	133.19	133.19	133.19	133.19	132.73	86

← NewerPage 17 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.