Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	63.480	63.590	62.630	63.150	50.363	2,731,900
2016-10-12	63.120	64.450	62.850	64.260	51.248	2,793,700
2016-10-11	63.870	64.130	62.660	63.120	50.339	2,934,200
2016-10-10	65.010	65.270	64.000	64.140	51.153	2,704,900
2016-10-07	65.240	65.240	64.050	64.480	51.424	2,232,300
2016-10-06	65.500	65.610	64.830	65.500	52.237	1,389,900
2016-10-05	64.670	65.970	64.640	65.540	52.269	2,260,500
2016-10-04	66.050	66.250	64.140	64.320	51.296	2,110,600
2016-10-03	65.480	66.190	65.220	65.870	52.532	2,566,000
2016-09-30	64.440	66.210	64.430	65.710	52.405	3,886,900
2016-09-29	64.280	65.090	63.980	64.160	51.168	1,885,800
2016-09-28	63.690	64.610	63.520	64.570	51.495	1,916,700
2016-09-27	62.680	63.430	62.230	63.410	50.570	1,690,800
2016-09-26	63.100	63.440	62.780	62.900	50.164	1,327,300
2016-09-23	63.950	63.980	63.260	63.310	50.491	1,444,500
2016-09-22	64.500	64.670	63.870	64.090	51.113	2,680,000
2016-09-21	62.970	63.780	62.890	63.730	50.826	1,844,600
2016-09-20	63.800	63.880	62.730	62.740	50.036	2,406,600
2016-09-19	63.060	63.890	62.750	63.250	50.443	1,966,300
2016-09-16	62.610	62.630	61.950	62.350	49.725	4,824,800
2016-09-15	62.900	63.380	62.650	63.090	50.315	2,942,700
2016-09-14	63.120	63.600	62.720	62.980	50.227	2,545,200
2016-09-13	64.060	64.240	62.930	63.210	50.411	3,266,900
2016-09-12	63.110	65.350	62.800	64.990	51.830	2,699,800
2016-09-09	65.220	65.500	63.550	63.570	50.698	3,580,700
2016-09-08	66.600	66.660	66.060	66.080	52.700	1,925,700
2016-09-07	66.710	66.840	66.490	66.740	53.226	1,470,600
2016-09-06	67.690	67.690	66.360	66.620	53.130	1,995,800
2016-09-02	67.330	67.660	67.100	67.540	53.864	1,509,500
2016-09-01	66.660	66.940	65.910	66.920	53.370	2,041,200
2016-08-31	67.000	67.150	66.260	66.540	53.067	2,390,700
2016-08-30	67.600	67.750	67.000	67.150	53.553	2,180,300
2016-08-29	67.280	67.940	67.220	67.710	54.000	1,105,600
2016-08-26	67.670	68.200	67.060	67.320	53.689	1,509,500
2016-08-25	67.240	67.580	66.860	67.390	53.744	1,485,100
2016-08-24	67.590	67.720	67.190	67.300	53.673	1,510,500
2016-08-23	68.000	68.180	67.640	67.680	53.976	1,409,000
2016-08-22	67.580	67.870	67.170	67.700	53.992	1,601,100
2016-08-19	67.300	67.760	67.160	67.660	53.960	1,898,300
2016-08-18	67.660	67.730	67.370	67.720	54.008	1,732,300
2016-08-17	67.470	67.700	67.140	67.620	53.928	1,805,300
2016-08-16	67.540	67.550	67.190	67.270	53.649	2,044,600
2016-08-15	67.390	68.010	67.330	67.630	53.936	1,948,700
2016-08-12	67.070	67.460	66.940	67.210	53.601	2,359,000
2016-08-11	66.900	67.370	66.700	67.330	53.697	3,085,600
2016-08-10	66.340	66.740	66.060	66.710	53.202	2,736,800
2016-08-09	66.000	66.470	65.800	65.840	52.508	2,461,800
2016-08-08	65.720	66.540	65.490	65.830	52.500	2,780,600
2016-08-05	64.780	65.710	64.610	65.460	52.205	2,300,700
2016-08-04	64.360	64.910	64.130	64.500	51.440	2,640,400
2016-08-03	63.510	64.600	63.140	64.240	51.232	3,161,200
2016-08-02	65.000	65.510	63.910	64.010	50.594	5,154,800
2016-08-01	63.430	63.940	62.630	63.940	50.539	4,820,000
2016-07-29	63.910	64.000	63.060	63.410	50.120	3,157,900
2016-07-28	64.150	64.150	63.530	64.010	50.594	1,404,500
2016-07-27	64.800	64.850	64.130	64.410	50.910	2,075,700
2016-07-26	63.470	64.660	63.340	64.570	51.037	2,305,900
2016-07-25	63.390	63.470	62.930	63.470	50.167	1,520,500
2016-07-22	63.370	63.440	62.630	63.380	50.096	1,377,000
2016-07-21	63.600	63.860	62.860	63.210	49.962	1,583,800

← NewerPage 43 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.