Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	78.370	78.770	77.710	78.350	64.095	1,386,800
2017-06-30	76.900	78.320	76.860	77.830	63.670	1,843,600
2017-06-29	77.590	78.000	76.000	76.630	62.688	1,751,300
2017-06-28	77.000	77.640	76.780	77.440	63.351	1,608,600
2017-06-27	76.690	76.940	76.150	76.430	62.525	1,642,000
2017-06-26	77.140	77.610	76.300	76.770	62.803	1,415,600
2017-06-23	75.840	76.930	75.660	76.880	62.893	2,995,800
2017-06-22	75.990	76.420	75.710	75.770	61.985	1,946,600
2017-06-21	77.240	77.380	75.760	75.920	62.108	1,702,900
2017-06-20	77.670	77.850	77.000	77.060	63.040	1,796,700
2017-06-19	77.280	78.420	77.240	78.070	63.866	2,505,800
2017-06-16	76.360	77.050	76.220	76.800	62.827	2,623,800
2017-06-15	74.460	76.530	74.430	76.140	62.288	1,946,000
2017-06-14	76.280	76.320	74.840	75.340	61.633	2,320,000
2017-06-13	75.940	76.300	75.520	76.110	62.263	1,397,500
2017-06-12	75.740	76.210	75.460	75.770	61.985	1,706,500
2017-06-09	75.710	75.950	75.280	75.740	61.960	2,882,000
2017-06-08	74.950	75.610	74.600	75.470	61.739	3,669,900
2017-06-07	76.500	76.500	74.260	74.950	61.314	3,520,700
2017-06-06	76.440	76.730	76.080	76.330	62.443	1,924,300
2017-06-05	77.870	77.920	76.760	76.770	62.803	2,583,200
2017-06-02	78.200	78.610	77.690	77.880	63.711	1,868,900
2017-06-01	77.900	78.570	77.260	78.080	63.875	1,800,100
2017-05-31	77.310	78.400	76.730	77.380	63.302	1,659,000
2017-05-30	77.470	77.810	77.120	77.720	63.580	1,023,400
2017-05-26	77.280	77.720	77.100	77.560	63.449	1,063,000
2017-05-25	77.920	78.270	77.000	77.310	63.245	1,753,200
2017-05-24	77.630	78.000	77.210	77.570	63.457	1,282,900
2017-05-23	77.850	77.930	77.330	77.650	63.523	2,296,200
2017-05-22	78.110	78.450	77.440	77.700	63.564	2,589,300
2017-05-19	76.440	78.190	76.430	78.010	63.817	3,142,600
2017-05-18	76.360	76.400	75.110	76.070	62.230	2,940,000
2017-05-17	77.240	77.240	76.110	76.180	62.320	2,787,200
2017-05-16	77.370	77.370	76.510	77.240	63.187	1,478,100
2017-05-15	77.130	77.240	76.720	76.970	62.967	1,840,800
2017-05-12	76.540	77.110	76.440	76.680	62.729	1,825,700
2017-05-11	76.790	77.170	76.280	77.030	63.016	1,828,700
2017-05-10	76.730	77.250	76.570	77.090	63.065	1,327,300
2017-05-09	76.670	77.000	76.500	76.760	62.795	1,386,700
2017-05-08	76.800	77.050	76.430	76.780	62.811	1,686,800
2017-05-05	76.110	76.890	75.900	76.860	62.877	2,160,100
2017-05-04	76.540	76.600	75.620	75.840	62.042	2,513,900
2017-05-03	76.390	76.450	75.780	76.330	62.443	2,748,300
2017-05-02	77.740	79.310	76.370	77.110	62.590	4,359,600
2017-05-01	75.900	76.490	75.160	76.130	61.795	4,044,200
2017-04-28	76.460	76.610	75.470	75.640	61.397	2,351,100
2017-04-27	76.700	77.110	76.260	76.490	62.087	2,073,400
2017-04-26	76.680	77.390	76.590	76.720	62.274	2,014,500
2017-04-25	76.070	76.930	75.840	76.520	62.111	3,044,700
2017-04-24	75.030	75.640	74.680	75.480	61.267	2,875,200
2017-04-21	74.230	74.450	73.630	73.850	59.944	2,637,100
2017-04-20	74.030	74.610	73.760	74.030	60.090	3,645,000
2017-04-19	74.880	75.180	73.520	73.630	59.766	2,223,900
2017-04-18	73.820	74.660	73.820	74.470	60.447	1,744,000
2017-04-17	73.860	74.300	73.460	74.280	60.293	1,372,100
2017-04-13	74.090	74.340	73.510	73.510	59.668	1,405,800
2017-04-12	75.580	76.000	73.960	74.240	60.261	3,322,200
2017-04-11	75.310	75.410	74.590	75.390	61.194	2,105,200
2017-04-10	74.790	76.390	74.620	75.600	61.365	2,959,700
2017-04-07	74.520	74.930	74.200	74.570	60.529	1,790,900

← NewerPage 40 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.