Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	59.880	60.420	59.500	59.980	46.069	2,527,800
2015-08-05	60.110	60.600	59.500	59.620	45.792	3,420,200
2015-08-04	60.430	60.710	59.490	59.580	45.762	3,022,200
2015-08-03	60.450	60.580	59.840	60.260	46.284	2,767,700
2015-07-31	61.310	61.310	60.510	60.580	46.530	3,295,200
2015-07-30	60.640	61.280	60.120	61.080	46.914	3,394,500
2015-07-29	60.050	62.520	59.500	61.800	47.044	7,330,800
2015-07-28	61.070	61.800	60.690	61.490	46.808	3,041,200
2015-07-27	60.850	61.230	60.340	60.570	46.108	3,084,900
2015-07-24	63.000	63.030	60.480	61.150	46.550	7,003,600
2015-07-23	63.410	63.810	62.870	62.990	47.950	3,664,900
2015-07-22	63.790	64.200	63.370	63.480	48.323	2,166,300
2015-07-21	64.980	65.140	63.910	64.010	48.727	3,462,000
2015-07-20	65.040	65.510	64.950	65.250	49.671	1,659,400
2015-07-17	65.660	65.970	64.910	65.110	49.564	2,177,700
2015-07-16	66.330	66.400	65.600	65.980	50.226	2,103,200
2015-07-15	66.300	66.360	65.420	65.740	50.044	2,299,900
2015-07-14	66.260	66.610	66.040	66.430	50.569	1,712,100
2015-07-13	66.280	66.480	65.950	66.410	50.554	1,795,500
2015-07-10	66.250	66.380	65.430	65.770	50.066	1,570,200
2015-07-09	66.220	67.720	65.390	65.390	49.777	2,297,200
2015-07-08	66.410	66.510	65.210	65.410	49.792	2,037,000
2015-07-07	66.920	66.960	65.270	66.910	50.934	3,143,500
2015-07-06	66.660	67.450	66.350	66.740	50.805	1,868,900
2015-07-02	67.760	68.230	67.350	67.410	51.315	1,971,100
2015-07-01	67.980	68.130	67.390	67.640	51.490	2,151,400
2015-06-30	67.830	68.140	67.110	67.490	51.376	3,044,900
2015-06-29	67.750	68.090	66.860	66.930	50.949	2,255,800
2015-06-26	68.740	68.800	68.100	68.280	51.977	2,348,700
2015-06-25	69.670	69.830	68.450	68.540	52.175	2,238,800
2015-06-24	70.050	70.230	69.480	69.590	52.974	2,142,300
2015-06-23	70.080	70.420	70.000	70.300	53.515	1,936,200
2015-06-22	70.610	70.760	70.070	70.200	53.439	1,863,300
2015-06-19	70.880	70.880	70.170	70.200	53.439	3,127,200
2015-06-18	70.550	71.310	70.480	71.050	54.086	1,825,000
2015-06-17	70.630	70.690	69.890	70.380	53.576	2,082,800
2015-06-16	70.620	70.820	69.960	70.440	53.621	2,344,700
2015-06-15	71.330	71.330	70.530	70.890	53.964	1,781,200
2015-06-12	72.310	72.480	71.520	71.880	54.718	1,746,600
2015-06-11	72.880	72.990	72.170	72.570	55.243	1,315,900
2015-06-10	72.030	72.680	71.940	72.540	55.220	1,717,800
2015-06-09	71.660	72.110	71.400	71.490	54.421	1,292,300
2015-06-08	71.670	72.090	71.490	71.660	54.550	1,575,500
2015-06-05	71.920	72.090	71.460	71.750	54.619	1,854,500
2015-06-04	72.450	72.490	71.660	72.040	54.839	2,222,700
2015-06-03	72.710	73.280	72.130	72.870	55.471	1,776,500
2015-06-02	71.530	72.730	71.490	72.350	55.075	1,759,600
2015-06-01	71.790	72.070	71.280	71.580	54.489	1,613,200
2015-05-29	72.810	73.000	71.370	71.590	54.497	2,497,300
2015-05-28	72.630	72.940	72.110	72.780	55.403	1,715,900
2015-05-27	72.320	73.130	71.970	72.980	55.555	1,949,400
2015-05-26	72.800	72.840	71.650	72.010	54.817	2,452,200
2015-05-22	73.380	73.510	73.090	73.090	55.639	1,514,300
2015-05-21	72.410	73.610	72.390	73.400	55.875	2,564,600
2015-05-20	72.910	73.000	72.490	72.770	55.395	6,877,900
2015-05-19	73.280	73.360	72.410	72.800	55.418	1,904,800
2015-05-18	73.050	73.620	72.660	73.460	55.920	1,748,900
2015-05-15	73.360	73.400	72.700	73.320	55.814	2,944,700
2015-05-14	73.410	73.820	73.120	73.500	55.951	2,767,400
2015-05-13	72.100	73.260	72.010	72.810	55.426	2,621,000

← NewerPage 48 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.