Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	80.700	81.870	80.500	81.160	67.984	1,783,200
2018-03-19	80.750	80.990	79.820	80.460	67.398	1,709,100
2018-03-16	80.430	81.300	80.230	80.980	67.834	4,651,900
2018-03-15	80.250	80.680	79.880	80.270	67.239	2,840,700
2018-03-14	81.890	81.920	79.960	80.090	67.088	2,395,900
2018-03-13	81.710	82.670	81.140	81.280	68.085	2,869,600
2018-03-12	83.090	83.240	81.210	81.530	68.294	3,666,100
2018-03-09	81.070	83.160	80.710	83.140	69.643	3,155,000
2018-03-08	81.930	81.960	80.490	81.140	67.415	5,636,000
2018-03-07	79.990	81.190	79.770	81.030	67.323	2,741,700
2018-03-06	80.790	80.970	79.720	80.940	67.249	2,658,700
2018-03-05	79.180	80.320	78.400	80.220	66.650	2,983,500
2018-03-02	79.160	80.090	78.390	79.700	66.218	3,251,000
2018-03-01	81.100	81.710	79.210	79.590	66.127	3,527,400
2018-02-28	82.160	82.510	80.680	80.700	67.049	2,323,500
2018-02-27	82.190	83.100	81.930	81.960	68.096	2,514,800
2018-02-26	82.360	82.550	81.540	82.280	68.362	2,854,900
2018-02-23	82.500	82.660	81.570	82.220	68.312	2,204,900
2018-02-22	82.030	82.650	81.680	81.880	68.030	1,778,900
2018-02-21	81.720	82.650	81.260	81.560	67.764	2,219,300
2018-02-20	82.430	83.040	81.450	81.710	67.888	3,344,600
2018-02-16	82.660	83.910	82.200	82.790	68.786	2,200,200
2018-02-15	83.110	83.420	81.780	82.760	68.761	1,516,400
2018-02-14	81.240	82.860	81.020	82.670	68.686	2,399,600
2018-02-13	81.460	82.140	80.990	81.830	67.988	1,332,500
2018-02-12	81.450	82.570	81.240	82.020	68.146	2,789,800
2018-02-09	80.700	81.600	78.990	80.770	67.107	4,925,800
2018-02-08	81.810	82.310	79.400	79.410	65.977	3,150,900
2018-02-07	82.320	84.380	81.590	81.620	67.814	3,908,800
2018-02-06	80.240	83.280	79.500	82.680	68.694	4,994,500
2018-02-05	85.670	85.680	81.580	81.580	67.780	5,528,400
2018-02-02	87.120	87.400	84.900	85.090	70.697	6,100,300
2018-02-01	86.930	89.850	86.650	87.860	72.998	6,112,700
2018-01-31	85.330	85.530	83.430	83.970	69.766	2,901,000
2018-01-30	84.910	85.630	84.330	84.740	70.406	2,478,800
2018-01-29	86.210	86.820	85.370	85.590	71.112	1,883,800
2018-01-26	85.500	86.510	85.040	86.490	71.860	1,863,300
2018-01-25	85.090	85.670	83.930	85.220	70.805	2,592,200
2018-01-24	85.600	85.610	84.340	84.500	70.206	2,862,200
2018-01-23	83.960	85.320	83.830	85.120	70.722	2,393,700
2018-01-22	83.930	84.420	83.510	84.360	70.090	2,413,400
2018-01-19	83.900	84.410	83.550	83.950	69.749	3,215,000
2018-01-18	83.690	84.000	83.020	83.560	69.425	2,001,600
2018-01-17	83.490	83.990	83.280	83.600	69.459	1,379,400
2018-01-16	84.440	84.500	82.700	83.350	69.251	2,198,500
2018-01-12	84.160	84.350	83.470	84.240	69.990	2,417,500
2018-01-11	82.660	83.990	82.330	83.990	69.783	1,897,900
2018-01-10	81.670	82.680	81.320	82.470	68.520	2,126,800
2018-01-09	81.870	82.490	80.310	81.980	68.113	2,216,000
2018-01-08	81.370	82.300	81.000	82.030	68.154	1,818,200
2018-01-05	80.880	81.420	80.250	81.390	67.623	2,398,900
2018-01-04	81.690	81.990	80.460	80.770	67.107	3,936,400
2018-01-03	79.260	81.670	78.860	81.640	67.830	4,255,900
2018-01-02	79.230	79.520	77.520	78.860	65.520	2,814,900
2017-12-29	78.910	79.650	78.560	79.010	65.645	3,245,900
2017-12-28	77.570	78.190	77.430	78.160	64.939	1,083,200
2017-12-27	77.400	77.680	77.010	77.420	64.324	1,135,500
2017-12-26	77.600	77.710	77.210	77.320	64.241	676,300
2017-12-22	78.280	78.280	77.510	77.510	64.399	1,362,100
2017-12-21	77.480	78.380	77.160	78.100	64.889	2,076,900

← NewerPage 37 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.