Eaton Corp plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	75.710	76.320	75.540	75.850	66.389	1,265,700
2019-05-29	75.750	76.350	75.210	75.590	66.161	2,337,900
2019-05-28	77.360	77.560	76.120	76.190	66.687	1,958,100
2019-05-24	77.650	77.850	77.030	77.390	67.737	1,661,500
2019-05-23	78.030	78.060	76.710	77.030	67.422	2,020,000
2019-05-22	79.520	79.810	78.860	78.930	69.085	1,915,400
2019-05-21	78.970	80.150	78.910	79.920	69.951	2,048,100
2019-05-20	78.120	78.820	77.920	78.420	68.638	1,332,800
2019-05-17	79.110	79.900	78.630	78.750	68.927	1,607,800
2019-05-16	79.740	80.310	79.510	80.010	70.030	1,419,900
2019-05-15	78.660	79.860	78.420	79.540	69.619	1,315,300
2019-05-14	78.880	79.650	78.700	79.150	69.277	1,853,500
2019-05-13	79.630	79.950	78.220	78.500	68.708	2,729,600
2019-05-10	80.770	81.830	79.430	81.490	71.325	1,833,200
2019-05-09	80.160	81.090	79.830	80.960	70.862	1,957,800
2019-05-08	80.880	81.690	80.760	80.960	70.862	2,822,500
2019-05-07	80.940	81.240	80.420	81.030	70.923	2,654,600
2019-05-06	81.530	82.300	80.760	82.040	71.807	1,828,500
2019-05-03	81.820	82.820	81.790	82.800	72.472	1,982,200
2019-05-02	81.170	82.050	80.770	81.420	71.264	3,072,200
2019-05-01	83.270	84.200	81.830	81.910	71.072	3,525,600
2019-04-30	82.490	83.520	80.680	82.820	71.861	4,759,300
2019-04-29	84.200	84.470	83.560	83.990	72.876	2,426,500
2019-04-26	83.960	84.020	83.070	83.770	72.685	2,454,800
2019-04-25	84.480	84.770	83.640	83.800	72.712	1,599,000
2019-04-24	85.440	85.870	85.210	85.340	74.048	1,569,500
2019-04-23	84.800	86.080	84.730	85.590	74.265	2,058,900
2019-04-22	84.680	85.070	84.450	84.940	73.701	1,222,900
2019-04-18	84.930	85.490	84.750	85.210	73.935	1,637,700
2019-04-17	84.730	85.250	84.140	84.430	73.258	1,685,100
2019-04-16	84.000	84.240	83.560	84.150	73.015	1,822,000
2019-04-15	83.880	84.000	83.270	83.610	72.547	876,500
2019-04-12	83.590	83.900	83.080	83.880	72.781	1,510,400
2019-04-11	82.740	83.180	82.500	82.980	72.000	1,349,700
2019-04-10	82.440	82.750	81.980	82.420	71.514	1,407,800
2019-04-09	83.230	83.230	82.230	82.350	71.453	1,984,000
2019-04-08	83.000	83.690	82.520	83.680	72.607	1,417,900
2019-04-05	83.290	83.680	83.100	83.250	72.234	1,542,900
2019-04-04	82.240	83.240	82.240	83.180	72.174	1,917,400
2019-04-03	83.150	83.670	82.470	82.870	71.905	2,080,300
2019-04-02	82.490	82.940	82.130	82.640	71.705	1,699,200
2019-04-01	81.560	82.390	81.260	82.240	71.358	2,124,600
2019-03-29	80.650	80.670	80.250	80.560	69.900	2,173,100
2019-03-28	79.850	80.350	79.240	79.860	69.293	1,767,000
2019-03-27	79.540	80.060	78.950	79.370	68.868	2,136,200
2019-03-26	79.750	79.920	79.080	79.520	68.998	2,062,400
2019-03-25	79.000	79.570	78.620	78.960	68.512	2,801,500
2019-03-22	81.510	81.710	78.860	79.020	68.564	3,797,700
2019-03-21	80.810	82.300	80.780	82.010	71.158	1,891,200
2019-03-20	82.150	82.150	80.880	81.230	70.482	3,261,900
2019-03-19	82.590	82.840	81.830	82.220	71.341	2,232,100
2019-03-18	80.820	82.250	80.750	82.100	71.236	2,971,400
2019-03-15	80.940	81.420	80.430	80.580	69.918	4,940,000
2019-03-14	80.430	81.200	79.930	80.990	70.273	2,476,700
2019-03-13	80.710	81.190	80.280	80.590	69.926	2,225,100
2019-03-12	81.090	81.100	80.140	80.360	69.727	3,430,100
2019-03-11	79.200	80.370	79.150	80.310	69.683	2,394,200
2019-03-08	78.860	79.700	78.760	79.380	68.876	2,249,600
2019-03-07	80.120	80.120	78.740	79.930	69.354	2,853,500
2019-03-06	80.730	81.340	80.540	80.950	69.623	3,900,100

← NewerPage 32 of 79 · 4,732 trading daysOlder →

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.