Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	71.630	72.710	71.450	72.550	54.358	3,118,800
2015-02-12	70.790	71.850	70.350	71.650	53.684	2,697,300
2015-02-11	70.360	70.740	69.950	70.330	52.695	2,024,600
2015-02-10	70.900	70.940	69.650	70.740	53.002	1,971,600
2015-02-09	69.550	70.720	69.540	70.140	52.552	2,079,700
2015-02-06	69.490	70.870	69.490	70.050	52.485	3,272,400
2015-02-05	68.730	69.580	68.730	69.220	51.863	2,552,600
2015-02-04	69.380	69.490	68.170	68.480	51.309	4,301,200
2015-02-03	67.890	70.330	67.420	69.790	52.290	7,275,200
2015-02-02	63.620	64.910	62.840	64.400	48.252	4,116,900
2015-01-30	63.530	64.100	63.070	63.090	47.270	3,911,500
2015-01-29	63.440	64.350	62.800	64.190	48.094	3,359,600
2015-01-28	65.340	65.510	63.520	63.610	47.660	3,197,400
2015-01-27	65.400	65.810	64.690	65.020	48.716	3,771,600
2015-01-26	66.720	67.120	66.070	66.820	50.065	1,950,000
2015-01-23	67.730	67.730	66.720	67.010	50.207	2,356,100
2015-01-22	66.600	67.910	66.140	67.680	50.709	3,463,400
2015-01-21	64.350	65.920	64.230	65.820	49.316	3,276,800
2015-01-20	64.890	64.970	64.250	64.800	48.551	3,265,200
2015-01-16	63.650	64.640	63.620	64.590	48.394	3,488,800
2015-01-15	64.530	64.660	63.580	64.070	48.005	3,635,900
2015-01-14	64.010	64.580	63.310	64.240	48.132	2,394,500
2015-01-13	65.750	66.590	64.640	65.460	49.046	3,575,900
2015-01-12	65.950	66.200	64.940	65.480	49.061	2,848,300
2015-01-09	67.090	67.240	65.850	66.060	49.496	2,810,800
2015-01-08	65.200	66.920	65.200	66.890	50.117	3,445,900
2015-01-07	65.310	65.570	64.350	64.580	48.387	3,120,800
2015-01-06	65.090	65.250	63.570	64.390	48.244	3,241,700
2015-01-05	67.110	67.140	64.950	65.120	48.791	3,206,200
2015-01-02	68.390	68.570	66.990	67.930	50.897	1,638,100
2014-12-31	69.120	69.230	67.930	67.960	50.919	1,217,200
2014-12-30	69.090	69.400	68.700	68.770	51.526	1,455,400
2014-12-29	69.150	69.500	69.000	69.340	51.953	1,422,400
2014-12-26	69.410	69.920	69.360	69.430	52.021	851,400
2014-12-24	69.560	69.770	69.160	69.300	51.923	734,600
2014-12-23	69.570	70.510	69.250	69.390	51.991	1,965,200
2014-12-22	69.610	69.990	68.510	69.070	51.751	2,897,000
2014-12-19	67.620	69.260	67.600	69.160	51.818	4,570,800
2014-12-18	65.820	67.460	65.820	67.450	50.537	3,147,900
2014-12-17	65.110	65.150	64.100	64.880	48.611	4,479,500
2014-12-16	64.070	65.910	64.030	65.170	48.829	3,473,200
2014-12-15	66.000	66.000	64.230	64.400	48.252	2,877,200
2014-12-12	66.020	66.270	64.690	64.720	48.492	3,348,700
2014-12-11	67.080	67.790	66.670	66.830	50.072	2,399,800
2014-12-10	68.210	68.310	66.590	66.810	50.057	2,448,300
2014-12-09	67.050	68.530	66.850	68.500	51.324	2,042,900
2014-12-08	69.250	69.500	67.890	67.920	50.889	2,824,800
2014-12-05	69.270	69.610	69.020	69.410	52.006	1,497,800
2014-12-04	69.750	69.850	68.920	69.480	52.058	1,765,500
2014-12-03	68.850	70.500	68.810	70.210	52.605	3,182,800
2014-12-02	67.390	68.580	67.250	68.500	51.324	3,488,800
2014-12-01	67.570	67.740	66.990	67.190	50.342	3,349,000
2014-11-28	68.920	69.270	67.280	67.830	50.822	1,915,100
2014-11-26	69.340	69.450	68.720	69.210	51.856	1,552,200
2014-11-25	68.970	69.600	68.800	69.470	52.050	2,777,800
2014-11-24	68.540	69.120	68.400	69.070	51.751	1,886,200
2014-11-21	68.230	69.070	68.150	68.390	51.241	2,514,800
2014-11-20	66.500	67.550	66.310	67.360	50.470	1,385,700
2014-11-19	67.370	67.370	66.590	66.840	50.080	1,568,300
2014-11-18	66.950	67.550	66.590	67.410	50.507	1,982,800

← NewerPage 50 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.