Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	54.310	56.490	54.000	55.910	42.943	7,023,400
2015-10-29	53.680	54.450	53.680	54.310	41.714	3,574,600
2015-10-28	52.880	54.230	52.870	54.080	41.537	3,409,500
2015-10-27	53.310	53.310	51.890	52.750	40.516	3,036,400
2015-10-26	54.490	54.680	53.690	53.780	41.307	2,820,300
2015-10-23	54.640	55.340	54.000	54.310	41.714	3,169,000
2015-10-22	52.730	54.960	52.720	54.350	41.745	4,617,100
2015-10-21	52.840	53.300	52.400	52.520	40.339	3,576,500
2015-10-20	51.040	53.080	50.880	52.370	40.224	7,151,800
2015-10-19	50.750	51.320	50.610	51.270	39.379	4,398,200
2015-10-16	52.070	52.070	50.680	51.150	39.287	6,785,300
2015-10-15	52.460	52.610	51.410	52.100	40.017	4,716,000
2015-10-14	53.400	53.500	52.580	52.750	40.516	2,935,700
2015-10-13	53.830	54.110	53.450	53.500	41.092	2,498,600
2015-10-12	54.860	55.000	53.960	54.140	41.583	2,491,900
2015-10-09	54.800	55.650	54.550	54.820	42.106	3,168,300
2015-10-08	54.010	55.480	53.900	55.300	42.474	3,902,400
2015-10-07	53.250	54.730	52.880	54.110	41.560	5,431,700
2015-10-06	52.900	53.330	52.220	52.580	40.385	5,230,100
2015-10-05	51.570	53.300	51.500	52.760	40.523	3,842,700
2015-10-02	49.780	51.410	49.460	51.400	39.479	5,100,800
2015-10-01	51.440	51.670	50.270	50.580	38.849	2,934,800
2015-09-30	51.290	51.570	50.750	51.300	39.402	3,120,500
2015-09-29	50.220	50.850	49.930	50.660	38.910	3,104,200
2015-09-28	51.480	51.680	49.930	50.050	38.442	6,838,000
2015-09-25	52.400	52.560	51.620	51.920	39.878	6,819,500
2015-09-24	51.730	52.330	50.860	52.190	40.086	6,620,200
2015-09-23	53.060	53.180	52.210	52.360	40.216	3,649,900
2015-09-22	52.450	53.010	52.150	53.000	40.708	3,802,500
2015-09-21	53.030	53.490	52.690	53.260	40.907	3,546,500
2015-09-18	54.300	54.440	52.510	52.930	40.654	6,767,400
2015-09-17	56.230	56.420	54.910	55.050	42.282	4,300,800
2015-09-16	55.790	56.650	55.530	56.540	43.427	2,364,100
2015-09-15	54.710	55.820	54.550	55.740	42.812	3,461,500
2015-09-14	55.640	55.740	54.550	54.680	41.998	4,092,800
2015-09-11	55.910	56.160	55.340	55.720	42.797	1,762,200
2015-09-10	56.130	56.520	55.460	55.860	42.904	2,396,000
2015-09-09	57.340	57.630	55.870	55.990	43.004	2,676,000
2015-09-08	55.980	56.810	55.760	56.680	43.534	2,952,000
2015-09-04	54.490	55.310	54.130	55.050	42.282	3,367,000
2015-09-03	55.330	56.020	55.040	55.290	42.467	3,216,700
2015-09-02	55.780	55.790	54.540	55.570	42.682	2,915,000
2015-09-01	55.750	56.320	54.610	54.900	42.167	3,634,400
2015-08-31	56.700	57.540	56.130	57.060	43.826	2,835,300
2015-08-28	56.350	57.450	56.170	57.050	43.818	2,974,500
2015-08-27	55.250	56.740	55.010	56.630	43.496	4,180,500
2015-08-26	54.010	54.780	53.140	54.570	41.914	4,609,700
2015-08-25	56.390	56.390	52.670	52.710	40.485	4,600,300
2015-08-24	51.770	55.630	49.210	54.320	41.722	6,020,200
2015-08-21	57.630	58.000	56.690	56.690	43.542	4,869,200
2015-08-20	58.290	58.610	58.000	58.120	44.640	3,600,400
2015-08-19	59.360	59.610	58.210	58.650	45.047	3,259,600
2015-08-18	60.070	60.230	59.740	59.820	45.946	2,128,100
2015-08-17	59.660	60.430	59.260	60.330	46.338	1,375,400
2015-08-14	59.600	60.260	59.600	59.960	46.054	2,079,800
2015-08-13	59.980	60.590	59.700	59.940	46.038	1,719,000
2015-08-12	59.780	60.410	59.430	60.300	46.315	2,934,100
2015-08-11	60.650	60.650	59.770	60.110	46.169	2,668,100
2015-08-10	60.260	61.400	60.150	61.390	47.152	2,425,200
2015-08-07	59.830	60.290	59.550	59.850	45.969	2,371,400

← NewerPage 47 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.