Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	74.840	75.250	74.500	74.730	60.658	1,592,500
2017-04-05	75.270	76.360	74.340	74.650	60.593	2,770,700
2017-04-04	74.310	75.080	73.950	74.880	60.780	2,783,400
2017-04-03	74.320	74.790	73.420	74.160	60.196	2,813,200
2017-03-31	73.800	74.630	73.670	74.150	60.188	2,011,500
2017-03-30	73.780	74.530	73.540	74.200	60.228	2,111,100
2017-03-29	73.530	74.410	73.210	73.940	60.017	2,492,300
2017-03-28	72.360	73.790	72.080	73.290	59.490	1,700,200
2017-03-27	72.550	72.970	71.460	72.680	58.994	2,225,400
2017-03-24	72.810	73.420	72.560	72.840	59.124	2,612,400
2017-03-23	72.550	73.240	72.250	72.780	59.076	1,653,900
2017-03-22	71.960	72.820	71.780	72.540	58.881	1,989,900
2017-03-21	73.580	74.020	71.850	71.990	58.434	2,315,300
2017-03-20	73.270	73.760	72.870	73.370	59.554	1,560,500
2017-03-17	73.670	73.840	72.910	73.250	59.457	3,245,300
2017-03-16	73.740	74.350	73.090	73.350	59.538	2,412,600
2017-03-15	72.120	74.080	72.020	73.960	60.033	2,435,600
2017-03-14	72.200	72.330	71.480	71.820	58.296	1,394,800
2017-03-13	72.670	72.980	72.360	72.750	59.051	1,832,600
2017-03-10	72.040	72.590	72.000	72.490	58.840	2,131,100
2017-03-09	71.720	72.120	71.230	71.600	58.118	2,473,200
2017-03-08	71.600	72.340	71.520	71.830	58.304	2,008,700
2017-03-07	71.640	72.000	71.440	71.540	58.069	1,391,900
2017-03-06	71.220	72.120	71.080	71.840	58.313	2,711,700
2017-03-03	72.230	72.440	71.400	71.930	58.386	2,024,900
2017-03-02	72.670	72.740	71.780	72.110	58.532	2,236,600
2017-03-01	72.810	73.860	72.810	73.240	58.962	2,653,600
2017-02-28	72.350	72.590	71.710	71.980	57.948	2,504,200
2017-02-27	72.210	72.700	72.120	72.350	58.245	2,287,700
2017-02-24	71.540	72.390	71.130	72.390	58.278	2,528,800
2017-02-23	72.820	72.920	71.750	72.120	58.060	2,237,900
2017-02-22	71.680	72.740	71.520	72.500	58.366	2,315,200
2017-02-21	71.640	72.150	71.580	71.890	57.875	1,903,500
2017-02-17	71.540	71.630	70.890	71.630	57.666	2,356,700
2017-02-16	72.040	72.240	71.240	71.780	57.787	2,081,000
2017-02-15	72.060	72.280	71.680	72.100	58.044	1,971,800
2017-02-14	72.000	72.190	71.580	72.010	57.972	2,083,900
2017-02-13	71.310	72.260	71.310	72.200	58.125	2,537,100
2017-02-10	71.030	71.170	70.800	71.000	57.159	1,946,100
2017-02-09	69.970	71.270	69.970	70.790	56.990	2,204,400
2017-02-08	70.020	70.240	69.450	69.970	56.329	2,304,700
2017-02-07	70.330	71.100	70.130	70.240	56.547	2,221,400
2017-02-06	70.110	70.310	69.460	69.980	56.337	2,548,200
2017-02-03	70.330	70.730	69.610	70.220	56.531	2,946,200
2017-02-02	70.690	72.000	69.410	70.020	56.370	4,690,700
2017-02-01	70.970	71.710	70.280	71.310	57.408	3,919,500
2017-01-31	70.090	70.910	69.470	70.780	56.982	3,016,700
2017-01-30	71.020	71.020	69.680	70.410	56.684	2,034,900
2017-01-27	71.130	71.390	70.810	70.950	57.118	1,899,800
2017-01-26	70.820	71.680	70.330	71.310	57.408	2,249,900
2017-01-25	69.640	71.280	69.640	71.180	57.304	3,278,100
2017-01-24	68.050	69.320	67.750	69.170	55.685	2,044,400
2017-01-23	67.920	68.160	66.980	67.740	54.534	1,195,900
2017-01-20	68.020	68.500	67.570	67.930	54.687	1,559,900
2017-01-19	68.130	68.490	67.280	67.730	54.526	1,431,100
2017-01-18	67.690	68.000	67.400	67.800	54.582	1,651,300
2017-01-17	68.340	68.360	67.280	67.560	54.389	1,697,700
2017-01-13	68.360	68.940	68.350	68.660	55.275	1,264,700
2017-01-12	68.390	68.400	67.150	68.200	54.904	1,357,100
2017-01-11	66.950	68.490	66.770	68.460	55.114	2,126,400

← NewerPage 41 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.