Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	80.210	80.540	79.080	79.280	67.017	1,620,700
2018-06-13	80.460	80.630	80.010	80.050	67.668	2,598,600
2018-06-12	80.840	81.180	80.140	80.410	67.972	2,133,600
2018-06-11	80.420	80.940	79.960	80.810	68.310	2,111,500
2018-06-08	80.080	80.400	79.740	80.350	67.922	1,681,500
2018-06-07	80.380	80.590	79.910	80.340	67.913	2,362,200
2018-06-06	79.810	80.280	79.000	80.280	67.862	3,051,600
2018-06-05	77.270	79.580	77.190	79.450	67.161	5,141,400
2018-06-04	77.250	77.680	76.780	76.970	65.064	2,188,800
2018-06-01	77.220	77.450	76.840	76.900	65.005	2,043,600
2018-05-31	78.210	78.210	76.310	76.580	64.735	2,802,300
2018-05-30	77.440	78.210	77.080	77.910	65.859	1,575,400
2018-05-29	77.480	77.610	76.240	76.940	65.039	2,014,600
2018-05-25	78.360	78.640	77.850	78.270	66.163	1,688,400
2018-05-24	78.980	79.430	78.000	78.910	66.704	3,276,800
2018-05-23	78.720	79.100	78.300	79.000	66.780	2,805,600
2018-05-22	80.100	80.500	79.110	79.160	66.916	1,734,100
2018-05-21	79.180	80.270	79.070	79.890	67.533	3,375,500
2018-05-18	78.520	79.050	78.430	78.590	66.434	2,587,500
2018-05-17	77.240	78.050	77.120	77.670	65.656	1,607,100
2018-05-16	76.710	77.890	76.610	77.330	65.369	2,174,800
2018-05-15	76.180	76.810	76.030	76.730	64.861	2,588,200
2018-05-14	76.760	76.950	76.270	76.580	64.735	2,042,300
2018-05-11	76.450	77.320	76.060	76.470	64.642	2,188,800
2018-05-10	75.820	76.580	75.450	76.450	64.625	2,775,100
2018-05-09	75.110	75.720	74.720	75.660	63.957	1,596,100
2018-05-08	74.800	74.990	74.290	74.820	63.247	3,044,100
2018-05-07	75.010	75.070	74.080	74.700	63.145	6,020,100
2018-05-04	72.560	75.300	72.310	74.870	63.289	3,871,800
2018-05-03	71.920	73.560	71.620	73.070	61.768	4,229,500
2018-05-02	73.510	74.260	72.630	72.820	60.998	4,618,000
2018-05-01	74.380	74.680	72.350	73.860	61.870	6,034,200
2018-04-30	76.200	76.580	75.030	75.030	62.850	3,824,700
2018-04-27	75.650	76.230	75.260	76.150	63.788	3,401,900
2018-04-26	76.690	76.840	75.000	75.910	63.587	3,276,500
2018-04-25	75.740	76.930	74.810	76.730	64.274	2,744,200
2018-04-24	79.120	79.510	74.710	75.930	63.603	3,013,000
2018-04-23	79.240	79.630	78.330	78.530	65.781	2,085,900
2018-04-20	79.320	79.600	78.470	79.060	66.225	2,259,400
2018-04-19	79.150	79.670	78.560	79.150	66.301	3,317,100
2018-04-18	78.420	79.400	78.110	79.190	66.334	2,337,700
2018-04-17	78.230	78.720	77.830	77.950	65.296	2,536,300
2018-04-16	77.890	78.140	77.260	77.450	64.877	3,675,900
2018-04-13	78.060	78.340	76.980	77.260	64.718	3,313,400
2018-04-12	77.500	78.060	77.360	77.440	64.868	3,177,000
2018-04-11	76.900	77.510	76.620	77.170	64.642	2,279,900
2018-04-10	77.900	78.450	77.410	77.590	64.994	2,786,300
2018-04-09	76.720	77.170	75.780	75.930	63.603	2,922,000
2018-04-06	78.350	78.920	75.660	75.970	63.637	4,025,900
2018-04-05	79.320	79.520	78.620	79.250	66.385	2,434,600
2018-04-04	76.480	78.670	76.140	78.580	65.823	3,064,100
2018-04-03	78.000	78.280	76.390	77.860	65.220	4,515,400
2018-04-02	79.470	79.630	76.510	77.690	65.078	2,401,500
2018-03-29	79.610	80.650	79.250	79.910	66.937	2,902,700
2018-03-28	79.810	79.870	78.570	79.050	66.217	2,858,400
2018-03-27	81.240	81.600	79.200	79.710	66.770	3,678,000
2018-03-26	80.180	81.430	79.510	81.100	67.934	4,143,100
2018-03-23	79.680	79.680	78.090	78.180	65.488	3,332,200
2018-03-22	80.640	81.360	79.280	79.430	66.535	2,650,400
2018-03-21	81.330	82.100	80.930	81.480	68.252	1,847,300

← NewerPage 36 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.