Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	70.800	71.700	70.090	70.300	51.244	3,904,700
2013-12-03	72.080	72.210	70.860	71.160	51.871	2,457,000
2013-12-02	72.660	73.230	71.730	71.890	52.403	1,936,400
2013-11-29	72.720	73.070	72.400	72.660	52.964	1,083,400
2013-11-27	72.910	73.400	72.680	72.850	53.102	1,129,800
2013-11-26	72.800	73.130	72.570	72.830	53.088	1,903,800
2013-11-25	73.070	73.440	72.510	72.770	53.044	2,114,300
2013-11-22	72.330	73.190	72.050	73.000	53.212	2,214,000
2013-11-21	71.450	72.720	71.390	72.540	52.876	2,263,000
2013-11-20	71.300	72.040	70.750	70.890	51.674	1,926,500
2013-11-19	72.070	72.250	71.060	71.290	51.965	2,163,500
2013-11-18	72.430	72.730	71.830	72.070	52.534	2,415,500
2013-11-15	72.460	72.530	72.130	72.300	52.702	2,417,900
2013-11-14	72.480	72.740	72.030	72.300	52.702	1,935,600
2013-11-13	71.420	72.450	71.410	72.450	52.811	1,925,800
2013-11-12	70.900	72.090	70.590	71.900	52.410	3,317,200
2013-11-11	70.660	71.270	70.480	70.990	51.747	1,686,200
2013-11-08	69.040	70.640	69.000	70.600	51.462	2,350,200
2013-11-07	70.450	70.710	68.790	68.920	50.238	2,627,800
2013-11-06	70.420	70.960	69.960	70.210	51.178	1,948,900
2013-11-05	70.300	70.540	69.700	70.060	51.069	2,595,500
2013-11-04	70.950	71.160	70.260	70.620	51.477	1,760,100
2013-11-01	70.550	71.130	69.730	70.670	51.513	2,956,900
2013-10-31	70.660	71.140	70.180	70.560	51.433	3,287,200
2013-10-30	71.160	72.100	70.900	71.290	51.659	4,247,500
2013-10-29	70.930	71.430	70.090	71.310	51.674	3,117,600
2013-10-28	71.720	71.920	70.110	70.550	51.123	3,990,600
2013-10-25	68.020	72.540	67.500	71.640	51.913	10,766,300
2013-10-24	67.770	68.900	67.110	68.500	49.637	3,791,000
2013-10-23	68.720	68.750	67.350	67.770	49.108	2,428,700
2013-10-22	68.760	69.380	68.580	69.020	50.014	2,204,500
2013-10-21	69.110	69.190	68.160	68.380	49.550	2,883,900
2013-10-18	67.510	68.860	67.410	68.730	49.804	3,388,700
2013-10-17	66.570	67.460	66.400	67.330	48.790	2,986,500
2013-10-16	67.520	67.630	66.060	66.790	48.398	3,517,200
2013-10-15	68.500	68.590	66.650	66.940	48.507	3,976,900
2013-10-14	68.470	69.380	68.020	68.950	49.964	1,865,100
2013-10-11	67.890	69.300	67.750	69.300	50.217	2,468,400
2013-10-10	66.570	68.090	66.430	67.920	49.217	3,014,400
2013-10-09	66.010	66.170	65.200	65.650	47.572	2,914,000
2013-10-08	67.340	67.400	65.750	65.900	47.753	3,132,000
2013-10-07	68.120	68.260	67.190	67.210	48.703	3,019,900
2013-10-04	68.310	69.160	67.850	69.050	50.036	1,744,600
2013-10-03	69.140	69.150	67.840	68.230	49.442	2,433,200
2013-10-02	68.660	69.570	67.880	69.260	50.188	4,071,300
2013-10-01	68.720	70.150	68.720	68.990	49.993	3,149,600
2013-09-30	68.920	69.260	68.430	68.840	49.884	2,856,800
2013-09-27	70.290	70.290	69.430	69.690	50.500	1,789,100
2013-09-26	70.700	70.950	70.150	70.510	51.094	1,272,100
2013-09-25	70.400	71.110	69.830	70.400	51.014	1,865,700
2013-09-24	69.030	71.280	68.960	70.430	51.036	2,762,600
2013-09-23	70.230	70.430	68.950	69.490	50.355	2,521,300
2013-09-20	70.770	71.360	70.570	70.570	51.137	3,473,900
2013-09-19	69.940	71.160	69.900	70.790	51.297	3,727,900
2013-09-18	68.110	69.890	68.070	69.740	50.536	2,242,700
2013-09-17	68.350	68.420	67.920	68.220	49.435	1,594,700
2013-09-16	68.450	68.980	68.230	68.530	49.659	2,133,300
2013-09-13	67.030	67.460	66.620	67.330	48.790	1,320,200
2013-09-12	67.990	68.050	66.910	67.170	48.674	1,959,200
2013-09-11	67.540	68.350	67.260	68.000	49.275	1,735,900

← NewerPage 55 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.