Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	81.150	81.440	80.680	80.800	69.494	3,225,500
2019-03-04	81.270	82.080	80.200	81.300	69.924	4,052,900
2019-03-01	81.250	81.360	79.040	80.230	69.003	4,037,800
2019-02-28	80.660	80.690	79.700	79.770	68.608	2,560,100
2019-02-27	80.380	80.680	79.700	80.640	69.356	2,082,700
2019-02-26	80.540	81.200	80.450	80.490	69.227	1,560,200
2019-02-25	81.510	81.510	80.710	80.920	69.597	2,233,700
2019-02-22	80.000	80.870	79.750	80.790	69.485	2,584,200
2019-02-21	79.620	79.810	79.140	79.690	68.539	1,935,200
2019-02-20	78.970	79.780	78.770	79.720	68.565	2,320,500
2019-02-19	78.310	79.020	78.050	78.800	67.773	2,001,100
2019-02-15	77.970	78.810	77.780	78.730	67.713	2,233,300
2019-02-14	77.140	77.840	76.680	77.200	66.397	1,898,600
2019-02-13	77.070	77.830	76.860	77.670	66.802	2,120,400
2019-02-12	76.150	76.850	76.050	76.670	65.941	2,658,200
2019-02-11	75.890	75.980	75.330	75.630	65.047	1,785,400
2019-02-08	75.860	76.090	75.120	75.830	65.219	1,903,400
2019-02-07	76.630	77.130	75.700	76.360	65.675	2,465,900
2019-02-06	76.440	77.460	76.440	76.940	66.174	2,475,000
2019-02-05	77.110	77.210	76.500	77.150	66.354	2,497,000
2019-02-04	76.730	77.150	76.010	77.100	66.311	2,862,300
2019-02-01	76.290	76.580	75.270	76.480	65.778	4,160,700
2019-01-31	75.210	76.520	74.460	76.250	65.580	6,272,200
2019-01-30	72.000	73.040	70.950	72.880	62.682	3,652,000
2019-01-29	69.850	71.250	69.440	71.110	61.160	3,605,200
2019-01-28	69.800	69.840	67.970	69.110	59.439	4,635,700
2019-01-25	71.000	71.420	70.750	71.070	61.125	2,733,600
2019-01-24	70.130	70.630	69.860	70.160	60.342	2,997,500
2019-01-23	70.540	70.800	69.550	70.150	60.334	2,593,400
2019-01-22	71.450	71.450	69.710	70.440	60.583	4,081,800
2019-01-18	71.440	72.540	71.260	71.870	61.813	2,472,300
2019-01-17	69.580	71.310	69.580	70.970	61.039	1,440,300
2019-01-16	69.800	70.360	69.730	70.100	60.291	1,791,900
2019-01-15	70.540	70.540	69.220	69.880	60.102	1,814,900
2019-01-14	69.730	70.540	69.270	70.380	60.532	1,858,800
2019-01-11	69.630	70.370	69.630	70.220	60.394	1,676,700
2019-01-10	68.590	70.350	68.440	70.190	60.368	2,261,300
2019-01-09	68.960	69.600	68.850	69.060	59.396	3,184,000
2019-01-08	69.330	69.750	67.750	68.180	58.640	4,316,500
2019-01-07	68.750	69.630	68.160	68.730	59.113	2,342,300
2019-01-04	67.700	68.540	67.000	68.530	58.941	3,801,600
2019-01-03	68.240	68.240	66.220	66.630	57.306	2,803,500
2019-01-02	67.720	68.960	67.600	68.610	59.009	2,766,600
2018-12-31	68.520	68.830	67.980	68.660	59.052	2,281,300
2018-12-28	69.250	69.260	68.040	68.240	58.691	2,190,600
2018-12-27	66.660	68.730	66.270	68.730	59.113	3,272,000
2018-12-26	65.320	67.820	64.460	67.790	58.304	2,643,400
2018-12-24	65.940	66.230	64.570	64.860	55.784	2,060,700
2018-12-21	67.250	68.690	66.190	66.370	57.083	5,798,100
2018-12-20	67.590	68.570	66.460	67.110	57.719	3,873,000
2018-12-19	68.940	70.120	67.450	68.010	58.493	4,465,400
2018-12-18	69.880	70.140	68.300	68.880	59.242	3,025,700
2018-12-17	70.390	70.790	68.700	69.180	59.500	3,079,400
2018-12-14	70.030	71.250	69.930	70.580	60.704	2,818,600
2018-12-13	71.570	71.750	70.390	70.800	60.893	2,180,700
2018-12-12	72.020	72.400	71.070	71.110	61.160	2,304,300
2018-12-11	72.800	72.870	70.500	70.920	60.996	1,597,200
2018-12-10	71.190	71.670	69.450	71.330	61.349	2,213,600
2018-12-07	73.420	74.390	70.990	71.250	61.280	3,322,200
2018-12-06	73.500	73.500	71.170	73.290	63.034	3,913,000

← NewerPage 33 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.