Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 172.23 | 172.25 | 172.23 | 172.24 | 171.65 | 2 |
| 2021-11-17 | 172.91 | 173.26 | 172.91 | 173.26 | 172.66 | 14 |
| 2021-11-16 | 173.69 | 173.69 | 173.50 | 173.50 | 172.90 | 2 |
| 2021-11-15 | 172.58 | 172.58 | 172.58 | 172.58 | 171.99 | 2 |
| 2021-11-12 | 169.76 | 171.94 | 169.36 | 171.94 | 171.35 | 69 |
| 2021-11-11 | 169.74 | 169.74 | 169.74 | 169.74 | 169.15 | 40 |
| 2021-11-10 | 172.61 | 172.61 | 172.61 | 172.61 | 172.01 | 68 |
| 2021-11-08 | 173.09 | 173.09 | 173.09 | 173.09 | 172.49 | 5 |
| 2021-11-05 | 172.69 | 172.70 | 172.10 | 172.10 | 171.51 | 2 |
| 2021-11-04 | 172.56 | 172.56 | 172.56 | 172.56 | 171.96 | 4 |
| 2021-11-03 | 168.60 | 168.60 | 168.60 | 168.60 | 168.02 | 15 |
| 2021-11-02 | 171.57 | 171.57 | 171.57 | 171.57 | 170.98 | 10 |
| 2021-11-01 | 164.25 | 165.00 | 164.19 | 164.19 | 163.63 | 46 |
| 2021-10-29 | 164.13 | 165.84 | 164.13 | 165.14 | 164.57 | 323 |
| 2021-10-28 | 164.00 | 164.00 | 163.15 | 163.15 | 162.59 | 50 |
| 2021-10-27 | 161.34 | 161.45 | 161.34 | 161.45 | 160.89 | 933 |
| 2021-10-26 | 162.10 | 162.10 | 161.73 | 161.99 | 161.43 | 3 |
| 2021-10-21 | 161.41 | 161.41 | 161.41 | 161.41 | 160.85 | 2 |
| 2021-10-20 | 160.96 | 161.95 | 160.81 | 161.95 | 161.39 | 1,224 |
| 2021-10-19 | 161.71 | 162.44 | 161.67 | 162.44 | 161.88 | 44 |
| 2021-10-15 | 160.86 | 161.88 | 160.86 | 161.88 | 161.32 | 194 |
| 2021-10-14 | 155.04 | 159.24 | 155.00 | 159.24 | 158.69 | 397 |
← NewerPage 19 of 19 · 1,102 trading days
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.