Eaton Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 358.44 | 372.15 | 356.13 | 357.72 | 356.49 | 1,411 |
| 2024-11-14 | 368.67 | 368.67 | 361.58 | 363.42 | 362.17 | 414 |
| 2024-11-13 | 370.00 | 371.83 | 362.93 | 371.83 | 370.55 | 758 |
| 2024-11-12 | 367.20 | 367.20 | 365.81 | 367.20 | 365.94 | 1,210 |
| 2024-11-11 | 370.00 | 371.09 | 337.73 | 371.09 | 369.81 | 397 |
| 2024-11-08 | 362.62 | 368.67 | 335.52 | 368.67 | 367.40 | 3,102 |
| 2024-11-07 | 358.78 | 358.78 | 335.31 | 358.78 | 357.55 | 767 |
| 2024-11-06 | 354.95 | 364.36 | 348.00 | 364.36 | 363.11 | 2,319 |
| 2024-11-05 | 331.87 | 346.51 | 331.82 | 336.60 | 335.45 | 546 |
| 2024-11-04 | 332.23 | 346.53 | 330.81 | 332.84 | 331.69 | 254 |
| 2024-11-01 | 333.36 | 348.34 | 330.26 | 335.31 | 334.16 | 420 |
| 2024-10-31 | 348.00 | 348.63 | 321.50 | 330.11 | 328.98 | 3,330 |
| 2024-10-30 | 345.10 | 346.15 | 341.39 | 342.99 | 341.81 | 399 |
| 2024-10-29 | 343.00 | 346.53 | 339.30 | 346.53 | 345.33 | 285 |
| 2024-10-28 | 347.91 | 347.91 | 344.77 | 347.91 | 346.71 | 300 |
| 2024-10-25 | 347.71 | 349.00 | 342.97 | 342.97 | 341.79 | 292 |
| 2024-10-24 | 345.90 | 349.95 | 341.32 | 345.06 | 343.87 | 345 |
| 2024-10-23 | 341.34 | 348.44 | 341.00 | 341.43 | 340.26 | 494 |
| 2024-10-22 | 344.32 | 344.32 | 340.76 | 344.32 | 343.14 | 306 |
| 2024-10-21 | 347.81 | 347.81 | 345.58 | 346.59 | 345.40 | 2,758 |
| 2024-10-18 | 347.95 | 348.96 | 345.41 | 348.96 | 347.76 | 521 |
| 2024-10-17 | 341.10 | 347.96 | 340.33 | 347.96 | 346.76 | 2,011 |
| 2024-10-16 | 340.32 | 340.32 | 337.83 | 340.32 | 339.15 | 104 |
| 2024-10-15 | 341.45 | 341.45 | 338.00 | 341.45 | 340.27 | 378 |
| 2024-10-14 | 343.00 | 345.16 | 337.00 | 345.16 | 343.97 | 408 |
| 2024-10-11 | 338.00 | 340.06 | 334.41 | 340.06 | 338.89 | 664 |
| 2024-10-10 | 336.14 | 336.64 | 332.06 | 336.64 | 335.48 | 350 |
| 2024-10-09 | 335.85 | 337.30 | 328.72 | 337.30 | 336.14 | 3,599 |
| 2024-10-08 | 335.35 | 335.35 | 329.86 | 335.35 | 334.20 | 862 |
| 2024-10-07 | 334.06 | 334.06 | 329.95 | 334.06 | 332.91 | 291 |
| 2024-10-04 | 329.77 | 329.77 | 328.35 | 329.77 | 328.64 | 352 |
| 2024-10-03 | 328.72 | 334.63 | 324.36 | 326.00 | 324.88 | 407 |
| 2024-10-02 | 328.80 | 335.69 | 325.38 | 328.62 | 327.49 | 215 |
| 2024-10-01 | 330.86 | 330.86 | 325.55 | 328.31 | 327.18 | 582 |
| 2024-09-30 | 328.77 | 330.09 | 325.11 | 327.16 | 326.03 | 766 |
| 2024-09-27 | 332.94 | 332.94 | 327.02 | 328.22 | 327.09 | 600 |
| 2024-09-26 | 333.11 | 333.11 | 329.69 | 333.11 | 331.96 | 1,173 |
| 2024-09-25 | 328.01 | 328.01 | 327.50 | 327.78 | 326.65 | 1,472 |
| 2024-09-24 | 328.43 | 328.43 | 321.14 | 328.43 | 327.30 | 257 |
| 2024-09-23 | 330.39 | 330.39 | 310.52 | 330.39 | 329.25 | 97 |
| 2024-09-20 | 327.93 | 329.21 | 306.98 | 329.21 | 328.08 | 604 |
| 2024-09-19 | 325.00 | 327.08 | 310.32 | 327.08 | 325.95 | 14,387 |
| 2024-09-18 | 314.00 | 316.56 | 304.09 | 316.56 | 315.47 | 382 |
| 2024-09-17 | 309.00 | 310.51 | 296.66 | 310.51 | 309.44 | 716 |
| 2024-09-16 | 305.43 | 305.43 | 292.30 | 305.43 | 304.38 | 809 |
| 2024-09-13 | 306.00 | 308.80 | 292.03 | 308.80 | 307.74 | 1,188 |
| 2024-09-12 | 297.05 | 303.14 | 290.84 | 303.14 | 302.10 | 3,855 |
| 2024-09-11 | 287.76 | 296.66 | 284.44 | 296.66 | 295.64 | 683 |
| 2024-09-10 | 292.30 | 293.21 | 284.62 | 287.08 | 286.09 | 697 |
| 2024-09-09 | 289.72 | 305.18 | 287.92 | 289.99 | 288.99 | 504 |
| 2024-09-06 | 287.54 | 305.65 | 281.39 | 282.97 | 282.00 | 702 |
| 2024-09-05 | 287.16 | 305.65 | 283.00 | 286.60 | 285.61 | 2,046 |
| 2024-09-04 | 286.75 | 306.81 | 286.75 | 287.58 | 286.59 | 472 |
| 2024-09-03 | 299.07 | 299.07 | 291.67 | 293.71 | 292.70 | 3,164 |
| 2024-08-30 | 302.00 | 303.37 | 300.27 | 303.37 | 302.33 | 324 |
| 2024-08-29 | 297.22 | 305.77 | 295.08 | 305.77 | 304.72 | 419 |
| 2024-08-28 | 297.00 | 303.25 | 292.62 | 292.79 | 291.78 | 688 |
| 2024-08-27 | 295.75 | 301.50 | 293.08 | 296.46 | 295.44 | 326 |
| 2024-08-23 | 299.63 | 299.63 | 297.70 | 299.63 | 298.60 | 600 |
| 2024-08-22 | 301.00 | 303.00 | 298.44 | 299.80 | 298.77 | 422 |
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.