Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 355.00 | 371.95 | 350.01 | 371.55 | 371.55 | 6,900 |
| 2026-02-05 | 366.41 | 372.46 | 354.23 | 356.57 | 356.57 | 1,711 |
| 2026-02-04 | 361.42 | 377.17 | 355.00 | 359.17 | 359.17 | 2,251 |
| 2026-02-03 | 359.50 | 375.61 | 325.00 | 360.86 | 360.86 | 13,310 |
| 2026-02-02 | 344.41 | 359.25 | 341.00 | 359.25 | 359.25 | 2,633 |
| 2026-01-30 | 352.10 | 355.51 | 342.36 | 350.89 | 350.89 | 683 |
| 2026-01-29 | 348.52 | 360.53 | 345.59 | 352.26 | 352.26 | 2,786 |
| 2026-01-28 | 344.34 | 349.00 | 336.50 | 347.49 | 347.49 | 2,034 |
| 2026-01-27 | 334.00 | 341.09 | 330.73 | 340.49 | 340.49 | 4,349 |
| 2026-01-26 | 331.72 | 343.77 | 327.50 | 332.67 | 332.67 | 692 |
| 2026-01-23 | 335.99 | 337.46 | 331.51 | 332.45 | 332.45 | 1,184 |
| 2026-01-22 | 339.97 | 344.70 | 331.77 | 334.85 | 334.85 | 749 |
| 2026-01-21 | 340.00 | 344.80 | 333.96 | 336.66 | 336.66 | 832 |
| 2026-01-20 | 338.60 | 338.60 | 328.00 | 338.60 | 338.60 | 1,703 |
| 2026-01-16 | 337.16 | 344.79 | 330.00 | 344.79 | 344.79 | 1,327 |
| 2026-01-15 | 330.75 | 334.29 | 328.68 | 334.29 | 334.29 | 360 |
| 2026-01-14 | 329.41 | 329.41 | 322.17 | 329.41 | 329.41 | 487 |
| 2026-01-13 | 329.82 | 336.99 | 328.00 | 332.90 | 332.90 | 8,085 |
| 2026-01-12 | 323.08 | 329.07 | 321.90 | 328.86 | 328.86 | 983 |
| 2026-01-09 | 319.99 | 330.36 | 318.00 | 324.09 | 324.09 | 896 |
| 2026-01-08 | 320.18 | 326.86 | 316.40 | 319.96 | 319.96 | 2,597 |
| 2026-01-07 | 323.56 | 323.56 | 321.92 | 323.02 | 323.02 | 1,038 |
| 2026-01-06 | 324.31 | 328.97 | 315.71 | 328.97 | 328.97 | 1,752 |
| 2026-01-05 | 325.68 | 325.68 | 321.00 | 325.34 | 325.34 | 1,893 |
| 2026-01-02 | 322.36 | 339.34 | 319.00 | 325.14 | 325.14 | 348 |
| 2025-12-31 | 320.71 | 326.65 | 319.00 | 319.54 | 319.54 | 140 |
| 2025-12-30 | 321.48 | 326.65 | 320.16 | 321.20 | 321.20 | 1,457 |
| 2025-12-29 | 322.60 | 325.00 | 319.10 | 321.75 | 321.75 | 286 |
| 2025-12-24 | 322.50 | 323.67 | 321.31 | 323.67 | 323.67 | 467 |
| 2025-12-23 | 319.53 | 333.69 | 319.20 | 324.10 | 324.10 | 759 |
| 2025-12-22 | 321.03 | 335.00 | 315.75 | 319.99 | 319.99 | 2,102 |
| 2025-12-19 | 315.26 | 339.00 | 314.05 | 317.95 | 317.95 | 545 |
| 2025-12-18 | 317.57 | 352.86 | 315.04 | 315.84 | 315.84 | 7,857 |
| 2025-12-17 | 329.10 | 355.00 | 313.38 | 315.07 | 315.07 | 2,123 |
| 2025-12-16 | 332.00 | 350.67 | 327.00 | 327.35 | 327.35 | 1,600 |
| 2025-12-15 | 333.09 | 349.99 | 332.06 | 334.07 | 334.07 | 4,440 |
| 2025-12-12 | 345.46 | 345.46 | 329.91 | 334.37 | 334.37 | 980 |
| 2025-12-11 | 348.54 | 349.63 | 342.53 | 349.63 | 349.63 | 361 |
| 2025-12-10 | 341.76 | 350.67 | 340.38 | 350.67 | 350.67 | 562 |
| 2025-12-09 | 343.50 | 343.50 | 337.00 | 343.50 | 343.50 | 1,133 |
| 2025-12-08 | 340.23 | 347.95 | 336.27 | 341.39 | 341.39 | 306 |
| 2025-12-05 | 340.00 | 345.89 | 335.97 | 337.90 | 337.90 | 618 |
| 2025-12-04 | 335.78 | 347.73 | 331.62 | 340.22 | 340.22 | 700 |
| 2025-12-03 | 334.60 | 343.58 | 323.88 | 334.41 | 334.41 | 827 |
| 2025-12-02 | 340.16 | 343.58 | 333.86 | 335.38 | 335.38 | 3,436 |
| 2025-12-01 | 342.08 | 343.64 | 335.69 | 343.64 | 343.64 | 386 |
| 2025-11-28 | 345.35 | 347.50 | 338.75 | 347.50 | 347.50 | 1,174 |
| 2025-11-26 | 338.00 | 358.80 | 337.18 | 343.58 | 343.58 | 3,202 |
| 2025-11-25 | 330.43 | 345.31 | 322.50 | 335.50 | 335.50 | 7,824 |
| 2025-11-24 | 336.99 | 342.50 | 329.58 | 334.84 | 334.84 | 853 |
| 2025-11-21 | 328.58 | 353.73 | 320.20 | 330.80 | 330.80 | 530 |
| 2025-11-20 | 355.00 | 359.81 | 330.75 | 331.98 | 331.98 | 18,961 |
| 2025-11-19 | 338.53 | 369.45 | 337.77 | 344.43 | 344.43 | 1,221 |
| 2025-11-18 | 339.59 | 371.87 | 333.30 | 341.93 | 341.93 | 908 |
| 2025-11-17 | 353.73 | 380.89 | 341.30 | 341.30 | 341.30 | 466 |
| 2025-11-14 | 350.00 | 381.97 | 346.80 | 354.59 | 354.59 | 673 |
| 2025-11-13 | 369.45 | 373.39 | 354.91 | 355.30 | 355.30 | 2,062 |
| 2025-11-12 | 371.87 | 387.00 | 366.69 | 367.84 | 367.84 | 258 |
| 2025-11-11 | 380.00 | 394.13 | 366.89 | 368.81 | 368.81 | 5,246 |
| 2025-11-10 | 375.60 | 389.77 | 372.62 | 379.60 | 379.60 | 1,995 |
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.