Eaton Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	143.56	143.56	143.56	143.56	143.07	88
2022-06-01	138.04	138.04	138.04	138.04	137.56	100
2022-05-31	138.01	138.01	137.11	137.11	136.64	1,720
2022-05-26	136.72	136.72	135.97	135.97	135.50	8
2022-05-25	132.82	133.07	132.82	133.07	132.61	21
2022-05-24	133.64	133.64	130.50	132.56	132.10	164
2022-05-18	139.80	139.80	139.80	139.80	139.31	2,466
2022-05-17	141.93	143.55	141.93	143.55	143.06	11
2022-05-16	137.93	137.93	137.90	137.90	137.42	45
2022-05-10	145.71	145.71	144.50	144.50	144.00	67
2022-05-09	143.00	145.49	143.00	145.49	144.99	146
2022-05-06	147.96	147.96	147.96	147.96	147.45	38
2022-05-05	148.21	148.22	148.21	148.22	147.71	20
2022-05-03	148.34	150.35	148.34	150.35	149.83	35
2022-04-28	145.54	145.54	145.27	145.27	144.77	120
2022-04-26	146.73	146.73	146.73	146.73	146.23	10
2022-04-25	142.91	144.12	142.91	144.12	143.62	35
2022-04-14	140.80	140.80	139.62	139.62	139.14	53
2022-04-13	141.90	141.90	141.90	141.90	141.41	49
2022-04-05	149.85	149.85	148.43	148.43	147.91	24
2022-04-01	153.21	153.21	151.35	151.35	150.83	13
2022-03-29	156.44	156.44	156.13	156.13	155.59	9
2022-03-28	153.01	153.01	153.01	153.01	152.49	15
2022-03-14	150.05	150.21	148.15	148.15	147.64	6,076
2022-03-09	149.77	149.77	149.77	149.77	149.25	7
2022-03-08	146.54	146.54	146.54	146.54	146.03	1
2022-03-04	151.92	151.92	151.92	151.92	151.40	26
2022-03-03	153.58	155.25	153.58	155.25	154.71	585
2022-03-01	148.70	149.15	148.55	148.60	148.08	3,035
2022-02-25	151.75	151.75	151.75	151.75	151.22	11
2022-02-24	144.49	148.65	144.49	148.65	148.14	2,480
2022-02-23	150.42	151.33	150.42	151.33	150.81	3,228
2022-02-17	153.74	153.74	153.74	153.74	153.21	2
2022-02-16	155.65	155.65	155.44	155.44	154.90	100
2022-02-15	155.50	155.50	155.50	155.50	154.96	100
2022-02-11	153.96	153.96	153.49	153.49	152.97	292
2022-02-08	151.66	151.66	151.02	151.02	150.50	19
2022-02-07	150.11	150.11	150.11	150.11	149.59	20
2022-02-04	155.06	155.06	151.32	151.32	150.80	10
2022-02-02	159.90	159.90	159.00	159.00	158.45	11
2022-01-27	158.23	158.23	155.02	155.75	155.21	5,431
2022-01-24	157.58	157.64	154.27	154.27	153.74	105
2022-01-21	159.98	160.02	159.98	160.02	159.47	1
2022-01-19	164.83	166.01	164.83	166.01	165.44	160
2022-01-18	165.60	165.60	165.60	165.60	165.03	20
2022-01-13	170.92	170.92	170.92	170.92	170.33	10
2022-01-10	163.60	163.60	163.60	163.60	163.04	130
2021-12-30	172.20	172.20	171.91	171.91	171.32	35
2021-12-29	170.93	171.41	170.93	171.41	170.82	30
2021-12-22	166.97	167.18	166.97	167.18	166.60	43
2021-12-21	164.63	164.63	164.63	164.63	164.06	8
2021-12-16	169.59	169.59	169.59	169.59	169.01	1
2021-12-14	166.97	166.97	166.97	166.97	166.40	20
2021-12-09	168.92	168.92	168.92	168.92	168.33	2
2021-12-08	168.77	168.81	168.77	168.81	168.23	120
2021-12-07	173.43	174.26	173.43	174.26	173.66	176
2021-11-30	163.91	163.91	163.48	163.48	162.91	30
2021-11-26	167.89	167.89	167.89	167.89	167.31	14
2021-11-23	171.85	171.85	171.85	171.85	171.26	20
2021-11-22	173.79	173.79	173.79	173.79	173.19	2

← NewerPage 18 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.