Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	63.150	63.740	62.670	63.500	50.191	1,697,500
2016-07-19	63.050	63.520	62.780	63.050	49.835	2,493,100
2016-07-18	63.570	63.730	63.080	63.490	50.183	1,872,200
2016-07-15	63.970	64.190	63.540	63.830	50.452	2,670,800
2016-07-14	63.860	64.710	63.350	63.800	50.428	3,706,500
2016-07-13	63.980	64.150	63.320	63.870	50.484	1,960,600
2016-07-12	62.930	64.160	62.530	63.960	50.555	2,501,800
2016-07-11	62.220	62.720	62.000	62.400	49.322	2,075,300
2016-07-08	60.720	62.000	60.520	61.920	48.942	2,001,800
2016-07-07	59.520	60.490	59.480	60.110	47.512	2,689,800
2016-07-06	58.710	59.460	58.280	59.450	46.990	3,073,700
2016-07-05	59.660	60.000	58.290	58.720	46.413	2,490,300
2016-07-01	59.630	60.930	59.630	60.270	47.638	2,663,700
2016-06-30	58.340	59.730	57.960	59.730	47.211	2,897,600
2016-06-29	57.730	58.320	57.150	58.090	45.915	2,720,600
2016-06-28	56.140	57.110	55.850	56.860	44.943	4,624,000
2016-06-27	57.280	57.420	54.300	55.570	43.923	5,664,200
2016-06-24	60.050	60.730	57.920	58.030	45.868	5,749,400
2016-06-23	62.560	62.820	62.230	62.820	49.654	1,189,600
2016-06-22	61.880	62.100	61.620	61.760	48.816	1,662,000
2016-06-21	62.250	62.500	61.470	61.850	48.887	1,565,700
2016-06-20	62.540	63.250	62.250	62.290	49.235	1,983,500
2016-06-17	60.900	61.850	60.790	61.620	48.705	2,472,800
2016-06-16	60.230	60.980	59.620	60.790	48.049	1,662,500
2016-06-15	60.790	61.140	60.410	60.650	47.938	1,537,500
2016-06-14	60.460	60.880	59.940	60.440	47.773	2,619,800
2016-06-13	61.250	61.490	60.600	60.630	47.923	2,656,200
2016-06-10	62.210	62.350	61.190	61.620	48.705	1,872,200
2016-06-09	62.660	62.920	62.230	62.770	49.614	1,197,500
2016-06-08	62.960	63.570	62.910	63.140	49.907	1,817,200
2016-06-07	62.850	63.360	62.500	62.530	49.424	1,820,100
2016-06-06	61.740	62.760	61.560	62.670	49.535	1,620,100
2016-06-03	61.720	61.810	61.010	61.450	48.571	1,809,300
2016-06-02	61.530	61.790	61.120	61.750	48.808	1,789,300
2016-06-01	61.220	61.730	60.750	61.650	48.729	2,083,800
2016-05-31	61.700	62.030	61.180	61.630	48.713	1,849,500
2016-05-27	61.630	61.920	61.250	61.630	48.713	1,030,100
2016-05-26	61.540	62.290	61.380	61.520	48.626	1,527,500
2016-05-25	60.680	61.830	60.590	61.610	48.697	2,221,200
2016-05-24	60.430	60.630	60.130	60.400	47.741	1,952,400
2016-05-23	59.670	60.280	59.320	60.050	47.464	1,692,700
2016-05-20	59.990	60.540	59.500	59.800	47.267	3,077,700
2016-05-19	59.640	59.740	58.860	59.540	47.061	3,452,100
2016-05-18	61.080	61.350	59.800	60.100	47.504	2,202,800
2016-05-17	61.840	62.380	61.090	61.320	48.468	1,809,700
2016-05-16	61.060	62.120	61.020	61.950	48.966	2,061,800
2016-05-13	61.920	62.390	60.620	60.870	48.112	1,693,900
2016-05-12	62.270	62.490	61.680	62.070	49.061	1,608,600
2016-05-11	62.050	62.640	61.800	62.000	49.006	1,837,500
2016-05-10	60.780	62.130	60.590	62.100	49.085	1,567,100
2016-05-09	61.110	61.190	60.310	60.660	47.946	1,764,900
2016-05-06	60.830	61.380	60.320	61.300	48.452	1,895,900
2016-05-05	61.130	61.610	60.620	60.980	48.199	1,891,500
2016-05-04	62.400	62.590	60.450	60.970	48.191	3,102,500
2016-05-03	63.160	63.500	62.530	63.290	49.575	3,956,900
2016-05-02	63.480	63.620	62.170	63.460	49.708	2,722,000
2016-04-29	62.500	63.750	62.320	63.270	49.559	3,369,500
2016-04-28	63.510	63.980	62.900	63.190	49.496	2,457,800
2016-04-27	63.330	63.910	63.060	63.830	49.998	1,830,000
2016-04-26	62.700	63.380	62.650	63.250	49.543	2,066,700

← NewerPage 44 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.