Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	62.550	62.880	61.850	62.260	48.768	1,833,500
2016-04-22	61.900	63.060	61.900	62.990	49.340	1,903,500
2016-04-21	62.080	62.660	61.830	62.150	48.682	2,383,900
2016-04-20	62.860	62.950	62.070	62.160	48.690	2,858,200
2016-04-19	63.440	63.440	62.610	62.770	49.167	2,124,800
2016-04-18	62.590	62.900	62.200	62.680	49.097	1,538,900
2016-04-15	62.650	63.260	62.580	62.830	49.214	2,308,600
2016-04-14	63.310	63.390	62.430	62.580	49.019	2,108,000
2016-04-13	61.950	63.140	61.730	63.040	49.379	2,420,200
2016-04-12	60.780	61.790	60.740	61.540	48.204	2,525,400
2016-04-11	60.160	61.200	60.100	60.620	47.483	2,430,900
2016-04-08	60.110	60.760	59.790	59.910	46.927	2,640,300
2016-04-07	59.070	60.200	58.940	59.480	46.590	4,162,300
2016-04-06	60.270	60.420	58.130	59.550	46.645	6,787,900
2016-04-05	61.680	61.710	60.220	60.390	47.303	6,084,400
2016-04-04	62.890	63.330	62.490	62.650	49.073	2,364,500
2016-04-01	61.890	63.800	61.440	63.660	49.864	3,007,500
2016-03-31	62.750	62.970	62.260	62.560	49.003	2,140,700
2016-03-30	62.880	63.170	62.460	62.750	49.152	1,758,600
2016-03-29	62.000	62.500	61.620	62.370	48.854	2,488,500
2016-03-28	62.520	62.630	62.010	62.470	48.932	1,647,800
2016-03-24	61.930	62.400	61.310	62.370	48.854	2,160,200
2016-03-23	63.260	63.260	62.400	62.480	48.940	2,905,500
2016-03-22	63.200	63.960	62.840	63.420	49.676	3,401,200
2016-03-21	63.460	63.760	63.140	63.680	49.880	3,562,200
2016-03-18	63.310	63.990	62.530	63.470	49.716	7,865,100
2016-03-17	60.780	63.300	60.780	63.110	49.434	4,276,000
2016-03-16	60.430	61.070	59.930	60.780	47.609	2,992,900
2016-03-15	60.030	60.490	59.360	60.450	47.350	2,490,200
2016-03-14	59.690	60.660	59.500	60.500	47.389	2,467,000
2016-03-11	59.650	60.630	59.650	60.130	47.099	3,767,800
2016-03-10	58.650	59.450	58.380	59.410	46.535	4,580,900
2016-03-09	58.230	58.740	57.860	58.560	45.870	2,851,200
2016-03-08	58.540	58.540	57.710	57.870	45.329	2,248,900
2016-03-07	57.770	59.110	57.750	59.020	46.230	2,580,400
2016-03-04	57.870	58.540	57.270	57.950	45.392	2,887,500
2016-03-03	57.390	57.850	56.970	57.830	45.298	2,272,100
2016-03-02	57.910	57.970	57.140	57.950	44.945	3,066,400
2016-03-01	57.690	58.580	57.040	58.060	45.031	3,732,400
2016-02-29	57.430	57.760	56.680	56.710	43.984	4,059,500
2016-02-26	57.540	57.980	57.060	57.270	44.418	2,385,000
2016-02-25	56.750	57.340	56.090	57.280	44.426	2,418,100
2016-02-24	55.810	56.920	54.910	56.800	44.053	2,784,600
2016-02-23	57.400	57.930	56.410	56.550	43.860	2,522,700
2016-02-22	56.010	57.910	56.010	57.680	44.736	4,353,300
2016-02-19	55.860	56.150	54.920	56.010	43.441	2,669,700
2016-02-18	56.160	56.490	55.870	56.200	43.588	2,727,800
2016-02-17	55.410	56.770	55.100	56.010	43.441	3,586,700
2016-02-16	54.180	54.910	53.510	54.820	42.518	3,512,400
2016-02-12	53.910	54.510	53.050	54.200	42.037	4,027,000
2016-02-11	52.590	53.720	52.350	53.100	41.184	4,928,200
2016-02-10	54.600	54.960	53.640	53.700	41.649	3,496,500
2016-02-09	53.760	55.250	53.760	54.480	42.254	5,233,800
2016-02-08	54.000	55.300	53.140	55.110	42.743	6,236,700
2016-02-05	53.970	55.250	53.750	54.660	42.394	4,270,900
2016-02-04	52.470	55.260	52.470	54.360	42.161	6,098,100
2016-02-03	51.950	52.620	50.310	52.480	40.703	7,387,400
2016-02-02	49.610	50.080	48.610	49.000	38.004	5,797,600
2016-02-01	50.040	50.450	49.270	50.220	38.950	3,902,600
2016-01-29	48.600	50.510	47.750	50.510	39.175	8,031,300

← NewerPage 45 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.