Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	77.480	78.380	77.160	78.100	64.889	2,076,900
2017-12-20	77.360	77.540	77.010	77.150	64.100	2,318,300
2017-12-19	77.270	77.320	76.740	76.860	63.859	1,930,800
2017-12-18	78.110	78.430	76.980	77.060	64.025	2,747,400
2017-12-15	76.610	77.780	76.580	77.290	64.216	3,503,700
2017-12-14	77.670	77.770	76.410	76.440	63.510	1,719,700
2017-12-13	77.960	78.490	77.540	77.570	64.449	2,148,100
2017-12-12	77.840	78.450	77.730	77.760	64.607	2,189,300
2017-12-11	77.610	78.110	77.110	77.770	64.615	3,755,100
2017-12-08	77.490	77.860	77.010	77.290	64.216	2,363,700
2017-12-07	75.650	77.470	75.620	77.260	64.191	3,538,500
2017-12-06	76.010	76.260	74.900	75.790	62.970	3,000,800
2017-12-05	76.370	76.620	74.940	74.950	62.272	3,000,600
2017-12-04	78.310	78.610	76.400	76.410	63.485	2,329,200
2017-12-01	77.990	78.420	76.400	77.700	64.557	2,264,000
2017-11-30	76.980	77.990	76.920	77.780	64.623	2,725,300
2017-11-29	77.020	77.290	76.360	76.840	63.842	1,839,600
2017-11-28	75.670	77.040	75.560	76.850	63.850	2,029,100
2017-11-27	75.940	76.050	75.530	75.530	62.754	1,493,900
2017-11-24	76.370	76.370	75.830	75.920	63.078	698,900
2017-11-22	76.330	76.670	76.180	76.220	63.327	995,300
2017-11-21	76.090	76.330	75.830	76.300	63.394	1,801,800
2017-11-20	75.860	75.980	75.500	75.690	62.887	2,933,700
2017-11-17	75.990	76.000	75.420	75.640	62.845	2,965,300
2017-11-16	76.140	76.800	76.140	76.440	63.510	1,824,800
2017-11-15	76.470	76.600	75.600	75.870	63.036	2,029,900
2017-11-14	77.490	77.670	76.890	76.890	63.884	1,844,800
2017-11-13	77.700	78.160	77.510	77.940	64.756	1,393,600
2017-11-10	77.900	78.080	77.480	77.920	64.740	1,380,400
2017-11-09	78.720	79.490	77.800	77.860	64.690	2,957,100
2017-11-08	78.410	79.210	77.940	79.050	65.678	2,281,800
2017-11-07	78.400	78.980	78.160	78.670	65.363	1,454,300
2017-11-06	78.100	78.640	77.640	78.310	65.064	2,239,800
2017-11-03	79.150	79.240	77.080	78.100	64.889	4,477,300
2017-11-02	81.050	81.340	79.330	79.380	65.953	3,227,100
2017-11-01	80.880	82.340	80.800	81.510	67.224	3,680,500
2017-10-31	77.940	81.500	77.620	80.020	65.995	4,955,400
2017-10-30	79.650	80.430	79.180	79.230	65.343	3,740,800
2017-10-27	79.470	79.990	79.140	79.770	65.789	1,987,600
2017-10-26	79.500	79.940	79.200	79.500	65.566	1,642,700
2017-10-25	79.440	79.690	78.330	78.980	65.137	2,311,200
2017-10-24	78.920	80.140	78.910	79.580	65.632	3,107,900
2017-10-23	79.030	79.090	78.430	78.480	64.725	2,196,900
2017-10-20	78.470	79.040	78.190	78.930	65.096	2,559,800
2017-10-19	77.370	78.190	77.340	78.020	64.345	2,168,500
2017-10-18	78.160	78.610	77.940	77.970	64.304	2,249,400
2017-10-17	77.830	78.430	76.600	78.070	64.387	3,535,700
2017-10-16	78.820	79.310	78.520	79.230	65.343	1,400,500
2017-10-13	79.120	79.190	78.470	78.530	64.766	1,942,800
2017-10-12	78.560	79.160	78.310	78.720	64.923	2,504,000
2017-10-11	77.950	78.670	77.730	78.530	64.766	2,390,600
2017-10-10	77.960	78.130	77.400	77.980	64.312	1,612,800
2017-10-09	77.760	78.120	77.310	77.680	64.065	1,368,700
2017-10-06	77.630	78.220	77.430	77.750	64.123	2,281,200
2017-10-05	77.960	78.250	77.590	77.800	64.164	2,032,900
2017-10-04	77.350	78.190	77.010	78.060	64.378	2,209,400
2017-10-03	77.680	77.760	77.250	77.450	63.875	2,017,700
2017-10-02	76.950	77.580	76.390	77.540	63.950	1,755,400
2017-09-29	75.950	76.940	75.720	76.790	63.331	2,236,300
2017-09-28	76.840	76.970	75.430	76.090	62.754	3,048,100

← NewerPage 38 of 79 · 4,733 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.