Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	67.410	67.970	67.360	67.880	49.188	2,786,900
2013-09-09	66.190	67.660	66.130	66.750	48.369	3,577,900
2013-09-06	65.610	66.430	64.570	65.630	47.558	2,595,100
2013-09-05	64.840	65.660	64.640	65.440	47.420	1,707,500
2013-09-04	63.090	65.110	63.010	64.990	47.094	3,411,100
2013-09-03	64.280	64.670	62.890	63.080	45.710	3,364,400
2013-08-30	64.000	64.100	63.190	63.320	45.884	1,672,600
2013-08-29	63.710	64.670	63.610	63.990	46.369	1,453,000
2013-08-28	63.950	64.290	63.610	63.810	46.239	1,832,800
2013-08-27	65.120	65.230	63.950	64.040	46.406	2,654,800
2013-08-26	66.960	67.000	65.820	65.980	47.811	1,611,600
2013-08-23	67.110	67.240	66.250	66.890	48.471	1,544,200
2013-08-22	65.850	67.240	65.680	67.000	48.550	1,766,000
2013-08-21	64.920	65.980	64.640	65.470	47.442	2,634,300
2013-08-20	64.830	65.400	64.320	65.120	47.188	1,575,200
2013-08-19	65.270	65.530	64.750	64.830	46.978	1,510,500
2013-08-16	65.240	65.970	65.170	65.440	47.420	2,615,600
2013-08-15	66.080	66.110	65.000	65.240	47.275	3,035,700
2013-08-14	66.930	67.170	66.630	66.790	48.398	1,463,900
2013-08-13	66.660	67.300	66.420	66.940	48.507	1,842,800
2013-08-12	65.380	66.840	65.190	66.470	48.166	2,518,200
2013-08-09	64.890	65.970	64.850	65.620	47.550	2,291,300
2013-08-08	64.800	65.580	64.800	65.350	47.355	3,983,900
2013-08-07	65.400	65.400	64.390	64.550	46.775	3,384,800
2013-08-06	66.000	66.180	65.360	65.500	47.464	2,867,800
2013-08-05	66.150	66.540	65.660	66.330	48.065	3,920,800
2013-08-02	66.640	67.700	65.400	66.060	47.869	10,999,100
2013-08-01	69.530	70.070	69.290	69.930	50.674	2,843,700
2013-07-31	68.360	69.440	68.230	68.950	49.659	2,220,500
2013-07-30	68.080	68.560	67.830	68.300	49.191	1,726,700
2013-07-29	68.000	68.180	67.530	67.620	48.701	1,383,900
2013-07-26	67.440	68.040	67.310	68.030	48.997	1,754,900
2013-07-25	67.660	68.040	67.110	68.020	48.989	1,913,300
2013-07-24	69.110	69.180	67.900	68.080	49.033	2,424,600
2013-07-23	68.340	69.110	68.160	68.950	49.659	2,228,300
2013-07-22	68.260	68.650	68.020	68.120	49.061	1,304,100
2013-07-19	67.830	68.350	67.420	68.280	49.177	2,020,500
2013-07-18	67.330	67.730	66.950	67.640	48.716	2,058,100
2013-07-17	66.990	67.490	66.890	66.920	48.197	2,090,200
2013-07-16	68.150	68.250	66.440	66.500	47.895	2,788,800
2013-07-15	68.070	68.560	68.020	68.190	49.112	2,919,300
2013-07-12	68.240	68.400	67.830	68.340	49.220	1,915,200
2013-07-11	68.380	68.630	67.830	68.210	49.126	3,210,000
2013-07-10	68.140	68.320	67.060	67.390	48.536	2,584,000
2013-07-09	68.250	68.870	67.960	68.110	49.054	2,503,800
2013-07-08	68.110	68.300	67.760	67.960	48.946	2,548,800
2013-07-05	66.610	67.760	66.550	67.720	48.773	2,387,900
2013-07-03	65.750	66.560	65.510	66.220	47.693	1,226,700
2013-07-02	66.230	67.080	65.720	66.040	47.563	2,697,900
2013-07-01	65.760	67.170	65.550	66.480	47.880	3,159,200
2013-06-28	65.080	65.880	64.910	65.810	47.398	8,398,100
2013-06-27	64.560	65.570	64.560	65.220	46.973	2,815,800
2013-06-26	63.750	64.230	63.210	63.940	46.051	1,976,800
2013-06-25	62.780	63.350	61.970	63.150	45.482	3,033,200
2013-06-24	62.820	62.890	61.230	62.190	44.790	4,371,900
2013-06-21	64.120	64.620	63.000	63.960	46.065	3,826,700
2013-06-20	63.750	64.400	63.170	63.570	45.784	3,599,500
2013-06-19	65.820	65.940	64.700	64.700	46.598	1,890,100
2013-06-18	64.880	65.970	64.550	65.840	47.419	1,951,200
2013-06-17	65.020	65.470	64.280	64.740	46.627	2,537,300

← NewerPage 56 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.