Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	71.920	72.010	71.440	71.940	54.763	1,693,400
2015-05-11	71.900	72.660	71.900	72.270	55.014	1,854,600
2015-05-08	72.000	72.290	71.750	72.100	54.885	2,076,100
2015-05-07	71.580	71.580	70.830	71.250	54.238	2,448,300
2015-05-06	71.840	71.970	71.110	71.560	54.474	3,020,000
2015-05-05	71.010	72.760	70.990	71.410	54.360	4,437,100
2015-05-04	70.550	70.980	70.290	70.800	53.895	2,805,300
2015-05-01	69.270	70.570	68.950	70.520	53.682	3,468,200
2015-04-30	68.410	69.410	68.250	68.730	52.320	3,521,400
2015-04-29	69.380	70.380	68.370	69.540	52.518	4,306,800
2015-04-28	68.830	69.000	68.130	68.610	51.815	4,924,300
2015-04-27	68.680	69.620	68.680	69.380	52.397	3,086,600
2015-04-24	69.360	69.360	68.420	68.580	51.793	2,130,900
2015-04-23	69.120	69.430	68.800	69.100	52.185	2,075,300
2015-04-22	69.440	69.540	68.690	69.280	52.321	2,352,700
2015-04-21	70.000	70.250	69.040	69.350	52.374	2,378,400
2015-04-20	69.420	69.810	69.270	69.810	52.722	2,749,400
2015-04-17	68.940	69.110	68.300	69.110	52.193	2,910,100
2015-04-16	69.720	69.720	69.040	69.430	52.435	1,662,400
2015-04-15	69.000	70.000	68.600	69.740	52.669	2,984,400
2015-04-14	68.010	68.870	67.760	68.660	51.853	2,583,100
2015-04-13	68.780	68.780	68.030	68.340	51.611	1,839,900
2015-04-10	68.520	68.970	68.090	68.690	51.876	2,529,400
2015-04-09	68.130	68.710	67.650	68.550	51.770	2,398,800
2015-04-08	68.210	68.500	67.790	68.150	51.468	1,967,200
2015-04-07	68.570	69.080	68.350	68.560	51.778	1,765,900
2015-04-06	67.020	69.360	66.950	68.940	52.065	2,186,500
2015-04-02	67.380	68.300	66.980	67.680	51.113	1,987,600
2015-04-01	67.950	67.970	67.100	67.580	51.037	2,935,200
2015-03-31	67.280	68.080	67.050	67.940	51.309	3,182,300
2015-03-30	67.000	68.110	67.000	67.820	51.219	1,385,000
2015-03-27	66.950	66.950	66.320	66.700	50.373	1,386,600
2015-03-26	66.500	66.970	66.230	66.670	50.350	1,981,300
2015-03-25	67.920	68.190	66.810	66.810	50.456	2,193,600
2015-03-24	68.030	68.360	67.480	67.870	51.256	2,150,600
2015-03-23	68.460	68.700	67.810	68.060	51.400	2,288,400
2015-03-20	68.030	68.650	67.910	68.480	51.717	4,282,400
2015-03-19	68.100	68.210	67.260	67.580	51.037	2,032,300
2015-03-18	67.350	68.720	66.730	68.520	51.747	3,470,900
2015-03-17	67.490	67.850	67.130	67.680	51.113	2,215,400
2015-03-16	68.120	68.230	66.890	67.790	51.196	3,203,000
2015-03-13	67.000	67.250	66.040	66.640	50.328	2,503,400
2015-03-12	66.860	67.280	66.640	67.250	50.788	2,301,500
2015-03-11	67.320	67.360	66.470	66.570	50.275	1,874,600
2015-03-10	67.770	67.840	67.160	67.160	50.720	1,988,400
2015-03-09	68.230	68.650	68.020	68.500	51.732	1,633,800
2015-03-06	68.680	69.210	67.980	68.170	51.483	1,969,100
2015-03-05	69.300	69.460	68.820	69.350	52.374	1,732,500
2015-03-04	70.230	70.330	69.150	69.650	52.185	2,186,400
2015-03-03	70.470	70.980	70.180	70.440	52.777	2,239,800
2015-03-02	71.010	71.490	70.730	71.000	53.197	2,208,400
2015-02-27	71.190	71.510	70.760	71.010	53.204	2,396,600
2015-02-26	71.530	71.970	71.310	71.790	53.789	1,905,000
2015-02-25	71.870	72.000	70.850	71.550	53.609	2,585,600
2015-02-24	71.590	72.000	71.470	71.720	53.736	2,073,800
2015-02-23	72.170	72.450	71.510	71.640	53.676	1,996,600
2015-02-20	72.130	72.590	71.300	72.510	54.328	1,779,900
2015-02-19	71.810	72.540	71.500	72.120	54.036	1,381,700
2015-02-18	72.080	72.780	71.730	72.290	54.163	1,655,800
2015-02-17	72.370	72.370	71.530	72.130	54.043	1,977,800

← NewerPage 49 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.