Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 371.05 | 376.07 | 364.20 | 373.77 | 370.67 | 2,604,600 |
| 2025-11-06 | 384.07 | 386.61 | 373.85 | 377.40 | 374.27 | 2,235,800 |
| 2025-11-05 | 377.61 | 394.14 | 376.66 | 385.44 | 381.21 | 3,075,600 |
| 2025-11-04 | 360.63 | 382.63 | 352.10 | 377.72 | 373.58 | 7,551,400 |
| 2025-11-03 | 385.11 | 387.39 | 378.25 | 386.57 | 382.33 | 3,254,500 |
| 2025-10-31 | 386.02 | 393.59 | 379.22 | 381.56 | 377.37 | 2,407,300 |
| 2025-10-30 | 384.49 | 390.11 | 379.26 | 383.09 | 378.89 | 3,112,800 |
| 2025-10-29 | 376.88 | 390.00 | 376.28 | 387.75 | 383.50 | 2,245,000 |
| 2025-10-28 | 379.86 | 381.06 | 373.43 | 376.01 | 371.88 | 1,551,400 |
| 2025-10-27 | 381.00 | 381.00 | 376.53 | 379.74 | 375.57 | 1,772,200 |
| 2025-10-24 | 379.14 | 381.31 | 376.12 | 376.29 | 372.16 | 1,650,200 |
| 2025-10-23 | 361.36 | 373.82 | 361.36 | 372.40 | 368.31 | 1,601,600 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2011-03-01 | 2:1 |
| 2004-02-24 | 2:1 |
| 2001-01-02 | 10000:8677 |
| 1993-06-29 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-07 | 1.1000 USD |
| 2026-05-08 | 1.1000 USD |
| 2026-03-10 | 1.1000 USD |
| 2025-11-06 | 1.0400 USD |
| 2025-08-07 | 1.0400 USD |
| 2025-05-05 | 1.0400 USD |
| 2025-03-10 | 1.0400 USD |
| 2024-11-04 | 0.9400 USD |
| 2024-08-05 | 0.9400 USD |
| 2024-05-03 | 0.9400 USD |
| 2024-03-08 | 0.9400 USD |
| 2023-11-03 | 0.8600 USD |
| 2023-08-04 | 0.8600 USD |
| 2023-05-05 | 0.8600 USD |
| 2023-03-03 | 0.8600 USD |
| 2022-11-09 | 0.8100 USD |
| 2022-08-11 | 0.8100 USD |
| 2022-05-12 | 0.8100 USD |
| 2022-03-10 | 0.8100 USD |
| 2021-11-10 | 0.7600 USD |
| 2021-08-12 | 0.7600 USD |
| 2021-05-13 | 0.7600 USD |
| 2021-03-15 | 0.7600 USD |
| 2020-11-05 | 0.7300 USD |
| 2020-08-13 | 0.7300 USD |
| 2020-05-13 | 0.0730 USD |
| 2020-03-12 | 0.7300 USD |
| 2019-10-31 | 0.7100 USD |
| 2019-08-01 | 0.7100 USD |
| 2019-05-02 | 0.7100 USD |
| 2019-03-07 | 0.7100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
