Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	84.560	85.680	84.560	85.250	72.646	2,214,100
2018-09-07	84.390	84.390	83.240	83.810	71.419	3,133,400
2018-09-06	84.550	84.920	84.210	84.670	72.151	1,631,200
2018-09-05	82.620	84.660	82.410	84.560	72.058	2,506,600
2018-09-04	83.090	83.130	81.910	82.770	70.532	2,861,400
2018-08-31	82.550	83.250	82.540	83.140	70.848	1,887,900
2018-08-30	83.280	83.480	82.710	82.830	70.583	1,418,500
2018-08-29	83.540	83.840	83.070	83.570	71.214	2,092,700
2018-08-28	83.420	83.880	83.350	83.570	71.214	2,764,000
2018-08-27	82.000	83.180	81.840	83.090	70.805	2,144,700
2018-08-24	81.350	81.710	80.960	81.680	69.604	1,139,000
2018-08-23	81.350	81.660	80.470	80.920	68.956	1,846,600
2018-08-22	81.930	81.990	81.170	81.490	69.442	2,307,600
2018-08-21	81.440	82.370	81.380	82.030	69.902	2,936,600
2018-08-20	81.270	81.850	81.150	81.350	69.322	1,741,700
2018-08-17	80.610	81.190	80.310	81.000	69.024	1,664,300
2018-08-16	80.220	80.990	80.180	80.510	68.606	2,360,400
2018-08-15	79.400	79.740	78.750	79.630	67.857	2,158,200
2018-08-14	80.270	80.650	79.830	80.140	68.291	2,878,800
2018-08-13	81.520	81.520	79.870	80.120	68.274	3,273,700
2018-08-10	81.160	81.240	80.260	80.550	68.641	2,144,500
2018-08-09	81.910	82.610	81.470	81.710	69.629	2,096,100
2018-08-08	82.500	82.620	81.700	81.910	69.800	1,499,900
2018-08-07	81.350	82.820	81.340	82.580	70.370	2,823,800
2018-08-06	81.720	81.900	81.080	81.190	69.186	1,830,800
2018-08-03	81.310	81.740	80.740	81.570	69.510	1,861,800
2018-08-02	81.230	81.700	80.780	81.170	69.169	2,317,100
2018-08-01	83.220	83.630	82.320	82.370	69.629	3,613,800
2018-07-31	80.200	83.550	80.130	83.170	70.305	4,753,400
2018-07-30	81.000	81.490	79.690	79.860	67.507	2,813,000
2018-07-27	80.120	80.910	79.960	80.570	68.108	2,096,700
2018-07-26	78.940	80.300	78.940	79.960	67.592	3,256,400
2018-07-25	77.360	79.080	77.130	78.980	66.763	3,136,500
2018-07-24	77.680	78.420	77.090	77.450	65.470	3,754,400
2018-07-23	77.620	77.780	76.700	76.870	64.980	3,315,900
2018-07-20	77.800	78.010	77.430	77.640	65.631	2,211,800
2018-07-19	77.900	78.350	77.580	78.210	66.113	2,152,600
2018-07-18	77.920	78.960	77.740	78.370	66.248	1,944,300
2018-07-17	77.120	78.040	76.960	77.820	65.783	2,431,700
2018-07-16	77.940	77.960	77.140	77.340	65.377	1,975,700
2018-07-13	76.640	77.800	76.540	77.760	65.732	1,431,900
2018-07-12	77.040	77.730	76.090	76.870	64.980	1,875,900
2018-07-11	77.470	77.470	75.440	75.760	64.042	2,856,000
2018-07-10	78.570	78.660	77.880	78.310	66.197	2,027,400
2018-07-09	76.150	77.820	76.070	77.800	65.766	1,565,400
2018-07-06	75.690	76.350	75.220	76.020	64.261	1,737,000
2018-07-05	75.840	76.000	75.150	75.840	64.109	1,565,200
2018-07-03	75.780	76.660	75.280	75.450	63.779	1,378,100
2018-07-02	74.190	75.090	74.110	74.930	63.340	2,660,100
2018-06-29	74.870	75.600	74.640	74.740	63.179	3,533,800
2018-06-28	75.220	75.500	73.480	74.440	62.926	5,594,900
2018-06-27	75.860	76.840	75.250	75.260	63.619	3,630,600
2018-06-26	76.130	76.400	75.410	75.510	63.830	2,615,100
2018-06-25	76.340	76.690	75.430	75.940	64.194	3,283,900
2018-06-22	77.030	77.260	76.500	76.590	64.743	2,342,400
2018-06-21	77.640	77.640	76.150	76.360	64.549	4,231,700
2018-06-20	78.670	78.760	77.730	77.940	65.884	1,723,000
2018-06-19	78.330	78.330	77.530	78.210	66.113	2,510,900
2018-06-18	78.510	79.280	78.170	79.230	66.975	2,707,900
2018-06-15	78.930	79.260	77.940	79.250	66.992	3,581,000

← NewerPage 35 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.