Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 326.50 | 328.55 | 324.95 | 328.55 | 328.55 | 1,387 |
| 2025-05-15 | 328.57 | 328.57 | 311.71 | 328.57 | 328.57 | 877 |
| 2025-05-14 | 330.00 | 330.00 | 309.74 | 330.00 | 330.00 | 692 |
| 2025-05-13 | 316.00 | 331.50 | 302.70 | 331.50 | 331.50 | 3,883 |
| 2025-05-12 | 316.87 | 322.92 | 300.02 | 322.92 | 322.92 | 1,783 |
| 2025-05-09 | 309.58 | 309.58 | 300.57 | 309.58 | 309.58 | 436 |
| 2025-05-08 | 304.53 | 308.56 | 303.10 | 308.56 | 308.56 | 1,434 |
| 2025-05-07 | 299.73 | 305.83 | 297.15 | 299.70 | 299.70 | 468 |
| 2025-05-06 | 295.95 | 297.56 | 290.35 | 297.56 | 297.56 | 732 |
| 2025-05-02 | 289.50 | 302.85 | 287.00 | 302.85 | 302.85 | 1,294 |
| 2025-05-01 | 302.00 | 302.30 | 290.92 | 302.30 | 301.26 | 2,118 |
| 2025-04-30 | 286.21 | 289.82 | 284.19 | 289.82 | 288.82 | 1,793 |
| 2025-04-29 | 287.97 | 290.69 | 285.42 | 290.69 | 289.69 | 961 |
| 2025-04-28 | 283.14 | 283.14 | 267.88 | 283.14 | 282.17 | 286 |
| 2025-04-25 | 285.77 | 289.55 | 273.55 | 289.55 | 288.55 | 313 |
| 2025-04-24 | 277.60 | 286.15 | 273.55 | 286.15 | 285.16 | 289 |
| 2025-04-23 | 277.95 | 277.95 | 273.55 | 277.95 | 276.99 | 1,529 |
| 2025-04-22 | 263.51 | 274.95 | 262.59 | 264.30 | 263.39 | 741 |
| 2025-04-17 | 273.55 | 277.98 | 267.46 | 270.43 | 269.50 | 126 |
| 2025-04-16 | 274.73 | 278.38 | 267.36 | 268.24 | 267.32 | 283 |
| 2025-04-15 | 277.00 | 281.15 | 275.63 | 275.63 | 274.68 | 975 |
| 2025-04-14 | 277.79 | 277.79 | 268.00 | 277.79 | 276.83 | 558 |
| 2025-04-11 | 269.30 | 277.98 | 253.08 | 277.98 | 277.02 | 843 |
| 2025-04-10 | 265.69 | 265.69 | 252.31 | 265.69 | 264.77 | 4,787 |
| 2025-04-09 | 250.13 | 281.14 | 248.42 | 281.14 | 280.17 | 993 |
| 2025-04-08 | 265.83 | 285.58 | 251.54 | 252.06 | 251.19 | 1,870 |
| 2025-04-07 | 236.50 | 278.01 | 234.28 | 250.49 | 249.63 | 1,424 |
| 2025-04-04 | 248.30 | 271.80 | 237.31 | 247.58 | 246.72 | 2,238 |
| 2025-04-03 | 263.00 | 285.00 | 259.27 | 262.82 | 261.92 | 2,079 |
| 2025-04-02 | 272.00 | 284.99 | 270.00 | 281.20 | 280.23 | 921 |
| 2025-04-01 | 271.83 | 298.20 | 269.11 | 276.64 | 275.69 | 1,165 |
| 2025-03-31 | 270.80 | 305.28 | 263.27 | 271.80 | 270.86 | 1,987 |
| 2025-03-28 | 285.00 | 304.08 | 271.90 | 273.43 | 272.49 | 745 |
| 2025-03-27 | 284.00 | 296.01 | 278.62 | 283.44 | 282.46 | 1,115 |
| 2025-03-26 | 298.20 | 299.65 | 283.85 | 284.00 | 283.02 | 828 |
| 2025-03-25 | 299.20 | 299.20 | 296.82 | 299.20 | 298.17 | 784 |
| 2025-03-24 | 301.10 | 302.79 | 295.29 | 302.79 | 301.74 | 650 |
| 2025-03-21 | 290.73 | 300.45 | 289.97 | 295.63 | 294.61 | 780 |
| 2025-03-20 | 291.10 | 296.62 | 289.32 | 296.62 | 295.60 | 631 |
| 2025-03-19 | 292.03 | 297.46 | 290.59 | 297.46 | 296.43 | 244 |
| 2025-03-18 | 294.96 | 299.37 | 288.59 | 290.93 | 289.93 | 1,015 |
| 2025-03-17 | 294.10 | 299.89 | 286.86 | 299.89 | 298.86 | 4,478 |
| 2025-03-14 | 290.00 | 292.33 | 282.18 | 292.33 | 291.33 | 397 |
| 2025-03-13 | 285.12 | 285.12 | 280.44 | 285.12 | 284.14 | 1,515 |
| 2025-03-12 | 294.00 | 294.00 | 279.93 | 294.00 | 292.99 | 14,806 |
| 2025-03-11 | 278.00 | 285.13 | 275.35 | 285.13 | 284.15 | 1,139 |
| 2025-03-10 | 279.82 | 279.82 | 275.70 | 276.20 | 275.25 | 1,108 |
| 2025-03-07 | 275.46 | 297.13 | 274.20 | 280.44 | 279.48 | 948 |
| 2025-03-06 | 275.20 | 291.75 | 273.32 | 276.02 | 275.07 | 4,530 |
| 2025-03-05 | 283.45 | 301.50 | 279.07 | 283.49 | 282.51 | 1,036 |
| 2025-03-04 | 278.45 | 299.16 | 268.06 | 279.82 | 278.86 | 1,720 |
| 2025-03-03 | 290.52 | 290.52 | 282.44 | 283.60 | 282.62 | 867 |
| 2025-02-28 | 291.75 | 305.31 | 286.42 | 286.99 | 286.00 | 344 |
| 2025-02-27 | 300.45 | 309.74 | 292.18 | 293.51 | 292.50 | 549 |
| 2025-02-26 | 293.56 | 310.61 | 292.01 | 296.48 | 295.46 | 724 |
| 2025-02-25 | 287.42 | 313.00 | 282.59 | 287.99 | 287.00 | 730 |
| 2025-02-24 | 305.31 | 316.31 | 285.81 | 291.49 | 290.49 | 1,056 |
| 2025-02-21 | 304.92 | 311.12 | 296.26 | 297.02 | 296.00 | 485 |
| 2025-02-20 | 309.49 | 311.12 | 306.00 | 306.05 | 305.00 | 554 |
| 2025-02-19 | 312.32 | 312.32 | 307.51 | 308.55 | 307.48 | 18,322 |
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.