Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	67.210	67.540	66.770	67.210	54.107	2,214,500
2017-01-09	68.480	68.510	66.860	66.880	53.842	2,704,400
2017-01-06	67.610	68.460	67.500	68.010	54.752	2,590,000
2017-01-05	68.060	68.450	66.600	67.350	54.220	2,393,900
2017-01-04	68.600	68.820	67.850	68.170	54.880	1,635,000
2017-01-03	67.590	68.580	67.220	68.530	55.170	2,231,600
2016-12-30	67.740	67.860	66.800	67.090	54.011	1,261,800
2016-12-29	67.740	67.990	67.250	67.610	54.430	703,500
2016-12-28	68.530	68.580	67.660	67.700	54.502	1,237,500
2016-12-27	68.470	68.610	68.180	68.490	55.138	618,900
2016-12-23	68.000	68.280	67.750	68.260	54.953	757,100
2016-12-22	67.660	68.330	67.660	68.070	54.800	1,560,300
2016-12-21	68.230	68.370	67.670	67.820	54.599	1,574,100
2016-12-20	68.060	68.650	67.850	68.450	55.106	2,988,100
2016-12-19	68.100	68.470	67.340	67.820	54.599	1,621,800
2016-12-16	67.920	68.530	67.700	68.060	54.792	4,108,900
2016-12-15	67.370	67.950	67.040	67.890	54.655	2,839,500
2016-12-14	68.720	69.220	67.580	67.670	54.478	3,039,600
2016-12-13	69.720	69.930	68.360	68.850	55.428	2,846,700
2016-12-12	69.430	70.000	69.350	69.860	56.241	2,233,600
2016-12-09	69.680	69.800	68.930	69.530	55.975	1,988,000
2016-12-08	68.780	69.380	68.270	68.980	55.532	2,099,000
2016-12-07	68.380	69.170	68.230	68.900	55.468	3,512,100
2016-12-06	67.880	68.590	67.780	68.450	55.106	2,763,300
2016-12-05	68.030	68.640	67.480	68.010	54.752	2,252,900
2016-12-02	67.610	68.040	67.090	67.760	54.550	2,352,000
2016-12-01	66.860	68.190	66.730	67.650	54.462	3,073,700
2016-11-30	66.260	67.380	66.260	66.510	53.544	2,426,200
2016-11-29	65.610	66.390	65.350	65.690	52.884	2,779,300
2016-11-28	66.400	66.620	65.830	65.980	53.117	2,221,700
2016-11-25	66.490	66.970	66.490	66.810	53.785	920,600
2016-11-23	65.630	66.610	65.250	66.490	53.528	2,568,700
2016-11-22	65.760	65.950	64.960	65.580	52.795	2,131,900
2016-11-21	64.660	65.780	64.620	65.540	52.763	4,399,500
2016-11-18	64.660	64.750	63.940	64.150	51.644	4,728,900
2016-11-17	66.150	66.280	64.650	64.790	52.159	3,407,400
2016-11-16	65.540	65.940	65.250	65.540	52.763	3,154,600
2016-11-15	66.880	66.930	65.290	65.850	53.013	4,859,300
2016-11-14	67.370	68.320	66.790	67.060	53.987	5,788,800
2016-11-11	68.500	68.900	66.600	67.310	54.188	5,332,400
2016-11-10	66.860	68.950	66.860	68.700	55.307	6,947,900
2016-11-09	62.590	66.900	62.590	66.320	53.391	5,690,100
2016-11-08	62.180	63.340	61.950	63.000	50.718	3,382,000
2016-11-07	62.250	62.600	61.890	62.430	50.259	2,840,600
2016-11-04	59.910	61.450	59.700	60.760	48.915	4,583,400
2016-11-03	60.060	60.320	59.070	59.720	48.078	4,735,100
2016-11-02	60.600	61.320	60.370	60.880	48.553	4,162,600
2016-11-01	62.760	62.800	60.220	60.700	48.409	8,389,200
2016-10-31	62.760	63.850	62.640	63.770	50.857	4,261,100
2016-10-28	62.370	63.290	62.200	62.380	49.749	2,166,500
2016-10-27	64.050	64.170	61.970	62.290	49.677	4,973,700
2016-10-26	62.880	64.360	62.700	64.210	51.208	1,989,500
2016-10-25	63.150	63.590	62.470	63.180	50.387	1,989,300
2016-10-24	64.160	64.340	62.910	63.370	50.538	1,857,700
2016-10-21	63.130	63.910	62.890	63.710	50.810	2,117,000
2016-10-20	63.450	64.140	63.340	63.800	50.881	2,365,800
2016-10-19	63.300	63.990	62.910	63.680	50.786	1,935,200
2016-10-18	63.860	63.920	63.160	63.190	50.395	1,956,000
2016-10-17	63.240	63.360	62.090	63.120	50.339	2,672,000
2016-10-14	63.550	63.920	63.200	63.300	50.483	2,043,900

← NewerPage 42 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.