Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 313.17 | 314.67 | 310.73 | 314.67 | 313.58 | 465 |
| 2025-02-14 | 310.00 | 318.44 | 307.58 | 310.23 | 309.16 | 64 |
| 2025-02-13 | 311.48 | 322.64 | 304.56 | 304.56 | 303.51 | 467 |
| 2025-02-12 | 308.32 | 323.13 | 306.83 | 308.22 | 307.16 | 1,401 |
| 2025-02-11 | 317.29 | 317.29 | 311.46 | 312.05 | 310.98 | 107 |
| 2025-02-10 | 312.50 | 319.01 | 312.50 | 318.44 | 317.34 | 9,159 |
| 2025-02-07 | 319.00 | 320.46 | 313.73 | 314.87 | 313.78 | 3,192 |
| 2025-02-06 | 317.49 | 334.12 | 314.18 | 314.18 | 313.10 | 509 |
| 2025-02-05 | 315.55 | 327.87 | 311.29 | 315.25 | 314.17 | 1,091 |
| 2025-02-04 | 317.38 | 318.66 | 313.76 | 316.05 | 314.96 | 492 |
| 2025-02-03 | 311.00 | 317.40 | 311.00 | 316.11 | 315.02 | 2,140 |
| 2025-01-31 | 334.12 | 339.00 | 314.37 | 328.37 | 327.24 | 5,205 |
| 2025-01-30 | 324.00 | 377.77 | 321.42 | 327.87 | 326.74 | 954 |
| 2025-01-29 | 317.57 | 372.09 | 310.85 | 315.67 | 314.58 | 1,955 |
| 2025-01-28 | 312.40 | 377.42 | 298.63 | 310.59 | 309.52 | 1,900 |
| 2025-01-27 | 339.00 | 353.93 | 306.74 | 311.05 | 309.98 | 2,015 |
| 2025-01-24 | 369.94 | 369.94 | 348.82 | 369.94 | 368.66 | 469 |
| 2025-01-23 | 369.00 | 370.98 | 348.82 | 370.98 | 369.70 | 410 |
| 2025-01-22 | 364.00 | 371.16 | 347.47 | 371.16 | 369.88 | 1,565 |
| 2025-01-21 | 347.26 | 353.44 | 346.88 | 353.44 | 352.22 | 1,770 |
| 2025-01-17 | 345.00 | 348.06 | 342.42 | 348.06 | 346.86 | 697 |
| 2025-01-16 | 345.35 | 345.35 | 343.28 | 345.35 | 344.16 | 701 |
| 2025-01-15 | 344.96 | 344.96 | 341.02 | 341.53 | 340.36 | 549 |
| 2025-01-14 | 343.87 | 344.96 | 341.00 | 343.61 | 342.42 | 64 |
| 2025-01-13 | 335.00 | 349.51 | 333.33 | 339.79 | 338.62 | 245 |
| 2025-01-10 | 341.34 | 352.92 | 338.00 | 342.37 | 341.19 | 5,025 |
| 2025-01-08 | 341.83 | 344.96 | 337.63 | 344.96 | 343.77 | 880 |
| 2025-01-07 | 347.54 | 347.54 | 333.94 | 347.54 | 346.34 | 8,929 |
| 2025-01-06 | 349.94 | 349.94 | 333.94 | 349.94 | 348.74 | 774 |
| 2025-01-03 | 334.48 | 342.01 | 331.70 | 342.01 | 340.83 | 597 |
| 2025-01-02 | 335.75 | 338.72 | 330.96 | 330.96 | 329.82 | 1,860 |
| 2024-12-31 | 333.94 | 341.58 | 331.73 | 332.69 | 331.55 | 71 |
| 2024-12-30 | 328.62 | 341.58 | 327.83 | 333.28 | 332.13 | 312 |
| 2024-12-27 | 337.92 | 346.36 | 331.31 | 334.35 | 333.20 | 1,731 |
| 2024-12-24 | 339.39 | 349.63 | 337.60 | 341.40 | 340.23 | 31 |
| 2024-12-23 | 346.36 | 351.76 | 334.55 | 338.17 | 337.01 | 215 |
| 2024-12-20 | 333.00 | 357.24 | 331.20 | 337.96 | 336.80 | 437 |
| 2024-12-19 | 340.00 | 361.50 | 334.24 | 338.64 | 337.48 | 8,917 |
| 2024-12-18 | 349.52 | 363.36 | 343.79 | 343.96 | 342.78 | 4,262 |
| 2024-12-17 | 351.07 | 365.00 | 344.76 | 348.08 | 346.88 | 3,593 |
| 2024-12-16 | 356.80 | 364.48 | 353.61 | 355.67 | 354.45 | 387 |
| 2024-12-13 | 361.50 | 373.62 | 356.50 | 356.96 | 355.73 | 428 |
| 2024-12-12 | 362.05 | 374.00 | 358.61 | 359.45 | 358.21 | 686 |
| 2024-12-11 | 365.00 | 378.50 | 353.60 | 363.15 | 361.90 | 2,860 |
| 2024-12-10 | 363.55 | 378.56 | 359.77 | 360.12 | 358.88 | 316 |
| 2024-12-09 | 373.50 | 375.05 | 358.81 | 366.15 | 364.89 | 399 |
| 2024-12-06 | 371.05 | 378.43 | 369.92 | 370.27 | 369.00 | 216 |
| 2024-12-05 | 377.38 | 377.38 | 372.12 | 374.10 | 372.81 | 3,601 |
| 2024-12-04 | 376.00 | 377.58 | 374.05 | 375.95 | 374.66 | 387 |
| 2024-12-03 | 373.80 | 377.58 | 368.76 | 372.20 | 370.92 | 422 |
| 2024-12-02 | 378.00 | 379.95 | 373.28 | 374.47 | 373.18 | 4,539 |
| 2024-11-29 | 374.86 | 381.62 | 374.30 | 375.42 | 374.13 | 2,269 |
| 2024-11-27 | 373.18 | 373.18 | 371.34 | 372.49 | 371.21 | 6,673 |
| 2024-11-26 | 378.08 | 378.12 | 368.25 | 378.12 | 376.82 | 475 |
| 2024-11-25 | 375.34 | 375.34 | 364.60 | 375.34 | 374.04 | 4,901 |
| 2024-11-22 | 374.00 | 375.90 | 361.02 | 375.90 | 374.61 | 1,529 |
| 2024-11-21 | 365.00 | 372.06 | 361.70 | 372.06 | 370.78 | 951 |
| 2024-11-20 | 365.20 | 370.76 | 358.86 | 358.87 | 357.64 | 852 |
| 2024-11-19 | 355.00 | 372.69 | 353.42 | 362.55 | 361.30 | 1,106 |
| 2024-11-18 | 360.00 | 373.24 | 357.13 | 359.30 | 358.06 | 2,977 |
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.