Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	50.300	50.700	49.500	50.190	38.927	3,825,800
2016-01-27	48.990	50.710	48.320	49.440	38.345	4,581,500
2016-01-26	48.270	49.140	47.460	49.020	38.019	3,406,900
2016-01-25	48.230	48.560	47.150	47.270	36.662	2,506,000
2016-01-22	48.870	49.470	47.690	48.510	37.624	3,436,800
2016-01-21	47.570	48.690	46.780	47.780	37.058	3,767,200
2016-01-20	47.230	47.950	46.190	47.510	36.848	4,127,000
2016-01-19	48.600	48.740	47.450	48.090	37.298	3,473,400
2016-01-15	47.010	48.120	46.980	47.860	37.120	4,605,500
2016-01-14	48.710	48.710	47.150	48.320	37.476	4,650,700
2016-01-13	50.110	50.590	48.350	48.430	37.562	3,562,300
2016-01-12	49.730	50.090	48.850	49.950	38.741	3,416,100
2016-01-11	49.640	49.810	48.580	49.150	38.120	3,176,000
2016-01-08	50.050	50.410	49.060	49.170	38.136	3,448,200
2016-01-07	49.950	50.260	49.380	49.730	38.570	4,586,600
2016-01-06	50.820	51.290	50.360	50.920	39.493	2,873,000
2016-01-05	52.220	52.340	51.260	51.850	40.214	2,102,300
2016-01-04	52.040	52.260	50.780	52.220	40.501	3,840,100
2015-12-31	52.410	52.790	52.020	52.040	40.362	2,164,400
2015-12-30	52.890	53.300	52.510	52.590	40.788	1,842,700
2015-12-29	53.030	53.460	52.710	53.080	41.168	2,587,300
2015-12-28	53.100	53.210	52.250	52.590	40.788	1,913,400
2015-12-24	53.200	53.500	53.010	53.250	41.300	985,900
2015-12-23	52.360	53.500	52.280	53.280	41.323	3,577,800
2015-12-22	51.000	52.340	50.870	51.810	40.183	6,196,200
2015-12-21	50.260	50.900	50.100	50.710	39.330	5,618,900
2015-12-18	50.100	50.510	49.650	49.740	38.578	8,579,300
2015-12-17	51.930	52.170	50.110	50.130	38.880	4,476,100
2015-12-16	51.300	52.190	50.970	51.990	40.323	4,287,000
2015-12-15	50.620	50.900	49.930	50.580	39.229	3,653,500
2015-12-14	50.710	51.080	49.980	50.380	39.074	4,220,700
2015-12-11	51.420	51.860	50.660	50.870	39.454	5,868,400
2015-12-10	52.640	53.050	52.020	52.140	40.439	4,156,400
2015-12-09	52.860	53.700	52.470	52.670	40.850	3,593,100
2015-12-08	54.000	54.210	52.820	53.000	41.106	5,690,100
2015-12-07	55.850	55.880	54.600	54.710	42.432	3,529,000
2015-12-04	55.740	56.240	55.520	56.050	43.472	3,245,100
2015-12-03	57.090	57.220	55.150	55.620	43.138	5,184,900
2015-12-02	58.100	58.470	56.960	57.130	44.309	3,042,300
2015-12-01	58.350	58.580	58.010	58.450	45.333	3,122,400
2015-11-30	58.200	58.590	57.980	58.160	45.108	3,267,100
2015-11-27	57.870	58.180	57.600	58.100	45.062	1,049,200
2015-11-25	57.610	58.180	57.440	57.950	44.945	3,167,800
2015-11-24	57.000	57.770	56.550	57.690	44.744	3,163,800
2015-11-23	57.450	57.780	57.190	57.220	44.379	3,386,100
2015-11-20	57.030	57.680	56.930	57.590	44.666	4,810,000
2015-11-19	56.970	56.980	56.150	56.770	44.030	4,470,700
2015-11-18	55.040	56.950	55.040	56.880	44.116	3,028,300
2015-11-17	55.600	55.880	55.030	55.440	42.999	2,918,700
2015-11-16	54.100	55.420	54.040	55.410	42.975	2,748,500
2015-11-13	54.080	54.770	53.990	54.110	41.967	3,638,400
2015-11-12	54.920	55.210	54.080	54.190	42.029	5,806,300
2015-11-11	55.800	56.100	55.400	55.520	43.061	4,158,300
2015-11-10	55.830	56.440	55.540	56.230	43.611	3,707,700
2015-11-09	57.230	57.290	56.040	56.360	43.712	3,952,200
2015-11-06	56.700	57.400	56.460	57.220	44.379	5,281,400
2015-11-05	56.130	57.410	55.960	57.110	44.294	6,716,200
2015-11-04	57.010	57.810	56.660	56.740	43.580	3,962,800
2015-11-03	56.500	57.460	56.400	56.740	43.580	4,003,100
2015-11-02	55.490	56.970	55.190	56.720	43.565	4,576,100

← NewerPage 46 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.