Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	77.440	77.610	76.810	77.120	63.603	2,015,300
2017-09-26	77.600	77.650	77.020	77.110	63.595	1,855,700
2017-09-25	78.140	78.230	76.890	77.550	63.958	2,669,600
2017-09-22	77.990	78.510	77.690	78.100	64.411	1,624,900
2017-09-21	77.700	78.250	77.660	78.060	64.378	1,784,000
2017-09-20	77.220	78.210	77.120	77.770	64.139	2,482,000
2017-09-19	77.740	77.870	76.960	77.030	63.529	3,215,300
2017-09-18	77.000	78.040	76.530	77.900	64.246	2,832,500
2017-09-15	75.590	76.980	75.220	76.910	63.430	4,901,300
2017-09-14	74.760	75.720	74.390	75.620	62.366	2,481,100
2017-09-13	74.540	74.950	74.200	74.930	61.797	2,137,300
2017-09-12	73.500	74.650	73.460	74.600	61.525	2,482,900
2017-09-11	72.690	73.380	72.480	73.350	60.494	2,186,500
2017-09-08	71.200	72.420	71.090	72.140	59.496	1,775,600
2017-09-07	71.480	71.520	70.630	71.320	58.820	1,439,300
2017-09-06	71.570	71.620	71.120	71.330	58.828	1,700,400
2017-09-05	71.610	71.930	70.730	71.100	58.638	2,033,900
2017-09-01	72.040	72.150	71.580	71.630	59.075	1,707,300
2017-08-31	71.450	71.880	71.190	71.760	59.183	2,252,900
2017-08-30	70.500	71.160	70.490	71.050	58.597	2,561,600
2017-08-29	70.160	70.700	69.820	70.520	58.160	2,684,800
2017-08-28	70.980	71.140	70.250	70.440	58.094	1,319,900
2017-08-25	71.040	71.170	70.580	70.700	58.308	1,734,700
2017-08-24	71.370	71.370	70.530	70.640	58.259	2,530,300
2017-08-23	71.430	71.750	71.120	71.210	58.729	1,182,800
2017-08-22	71.310	72.110	71.200	71.900	59.298	2,317,400
2017-08-21	71.130	71.390	70.690	71.140	58.671	2,134,100
2017-08-18	71.620	71.970	71.200	71.200	58.721	2,261,100
2017-08-17	71.520	72.680	71.470	71.720	59.150	4,160,600
2017-08-16	72.530	72.940	72.440	72.670	59.933	2,103,300
2017-08-15	72.440	72.890	72.120	72.310	59.636	1,973,900
2017-08-14	72.190	72.580	71.820	72.480	59.776	2,032,900
2017-08-11	71.740	71.930	71.380	71.480	58.952	1,294,700
2017-08-10	72.890	72.970	71.610	71.650	59.092	2,704,400
2017-08-09	72.770	73.370	72.660	73.140	60.321	3,167,300
2017-08-08	73.710	74.300	72.920	72.990	60.197	4,769,700
2017-08-07	73.760	74.440	73.680	73.990	61.022	3,197,300
2017-08-04	73.680	74.570	73.610	74.530	61.467	2,778,300
2017-08-03	73.900	73.980	72.970	73.610	60.708	4,533,300
2017-08-02	73.400	74.440	73.110	74.100	61.112	5,824,300
2017-08-01	75.490	75.490	72.160	74.260	60.750	10,716,900
2017-07-31	78.430	79.080	77.850	78.250	64.014	3,669,200
2017-07-28	78.450	78.590	77.620	78.430	64.161	1,734,900
2017-07-27	79.110	79.180	77.950	78.490	64.210	2,638,700
2017-07-26	79.350	79.350	78.510	79.000	64.627	1,821,900
2017-07-25	79.500	79.590	78.740	79.330	64.897	2,311,800
2017-07-24	79.000	79.110	78.480	78.650	64.341	1,786,900
2017-07-21	79.190	79.410	78.360	78.970	64.603	2,436,400
2017-07-20	80.320	80.340	79.530	79.560	65.085	1,530,100
2017-07-19	80.440	80.600	79.780	80.380	65.756	1,758,300
2017-07-18	80.170	80.230	79.630	80.230	65.633	1,583,500
2017-07-17	80.480	80.530	80.060	80.210	65.617	1,807,900
2017-07-14	80.520	80.850	80.380	80.610	65.944	1,683,300
2017-07-13	80.410	80.690	79.940	80.320	65.707	1,857,200
2017-07-12	80.790	81.630	80.480	80.510	65.863	1,843,400
2017-07-11	80.300	80.500	79.470	80.450	65.813	2,314,200
2017-07-10	79.280	80.830	79.280	80.400	65.773	2,238,500
2017-07-07	78.550	79.900	78.350	79.360	64.922	1,934,300
2017-07-06	78.320	78.980	78.260	78.550	64.259	1,923,400
2017-07-05	78.330	78.860	78.000	78.630	64.325	1,892,700

← NewerPage 39 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.