Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	64.690	65.280	64.400	64.580	46.512	1,792,900
2013-06-13	63.390	65.200	63.120	64.830	46.692	2,936,400
2013-06-12	65.430	65.430	63.440	63.520	45.748	2,933,000
2013-06-11	65.040	65.430	64.300	64.560	46.497	3,501,100
2013-06-10	65.690	66.980	65.070	65.640	47.275	7,466,900
2013-06-07	64.870	65.750	64.780	65.620	47.261	3,174,400
2013-06-06	64.210	64.400	63.480	64.400	46.382	2,681,100
2013-06-05	65.300	65.460	64.020	64.080	46.152	3,229,100
2013-06-04	66.200	67.010	65.190	65.590	47.239	2,929,500
2013-06-03	66.400	66.810	64.970	66.220	47.693	3,151,900
2013-05-31	67.280	67.820	66.060	66.060	47.578	3,847,100
2013-05-30	67.580	67.990	67.110	67.770	48.809	1,945,900
2013-05-29	68.200	68.260	67.030	67.240	48.428	3,386,500
2013-05-28	69.200	69.920	68.500	68.670	49.458	2,589,300
2013-05-24	67.300	68.260	67.300	68.230	49.141	2,251,600
2013-05-23	67.780	68.600	67.300	68.240	49.148	3,687,400
2013-05-22	68.670	69.530	68.040	68.880	49.609	5,064,600
2013-05-21	67.990	68.820	67.960	68.690	49.472	3,104,400
2013-05-20	66.750	68.160	66.430	68.070	49.025	2,801,000
2013-05-17	66.310	67.010	65.850	66.860	48.154	3,977,900
2013-05-16	65.290	66.220	65.280	65.700	47.318	3,091,000
2013-05-15	64.590	65.710	64.510	65.680	47.304	2,263,300
2013-05-14	64.140	65.180	64.140	65.090	46.879	2,853,800
2013-05-13	64.810	65.000	64.110	64.230	46.260	2,013,900
2013-05-10	64.680	65.310	64.570	64.930	46.764	2,155,200
2013-05-09	64.300	65.320	64.200	64.740	46.627	2,851,400
2013-05-08	63.500	64.700	63.210	64.560	46.497	3,383,800
2013-05-07	62.520	63.490	62.390	63.460	45.705	2,643,800
2013-05-06	61.540	62.620	61.490	62.070	44.704	2,562,900
2013-05-03	60.250	62.180	60.250	61.650	44.402	4,798,200
2013-05-02	59.210	60.080	59.180	59.450	42.817	3,949,600
2013-05-01	61.020	61.020	59.180	59.270	42.385	4,415,500
2013-04-30	60.410	61.720	59.890	61.410	43.915	4,319,900
2013-04-29	60.410	62.030	60.040	60.280	43.107	6,078,800
2013-04-26	59.150	59.370	57.960	58.650	41.942	3,571,100
2013-04-25	58.910	59.240	58.640	58.690	41.970	2,487,100
2013-04-24	58.020	58.830	58.020	58.620	41.920	2,911,900
2013-04-23	57.010	58.600	56.980	58.160	41.591	3,767,000
2013-04-22	57.000	57.420	56.450	56.890	40.683	3,818,100
2013-04-19	55.780	57.190	55.690	56.960	40.733	4,691,200
2013-04-18	57.500	57.580	55.410	55.800	39.904	6,419,500
2013-04-17	58.540	58.550	56.720	57.350	41.012	4,571,300
2013-04-16	58.100	59.180	58.000	59.050	42.228	3,128,400
2013-04-15	59.900	60.040	57.090	57.220	40.919	4,962,000
2013-04-12	61.240	61.490	60.000	60.300	43.122	2,648,000
2013-04-11	61.170	62.880	61.100	61.690	44.116	2,978,800
2013-04-10	60.470	61.240	60.100	61.120	43.708	2,475,800
2013-04-09	60.480	60.720	59.800	60.470	43.243	3,067,600
2013-04-08	59.310	60.340	59.130	60.330	43.143	2,720,200
2013-04-05	58.630	59.400	58.270	59.320	42.421	3,303,000
2013-04-04	59.200	59.820	58.930	59.530	42.571	3,921,500
2013-04-03	61.130	61.230	58.550	59.250	42.371	5,596,300
2013-04-02	61.560	61.680	60.680	60.930	43.572	2,706,500
2013-04-01	61.250	62.150	60.810	61.180	43.751	3,277,100
2013-03-28	60.860	61.460	60.600	61.250	43.801	4,510,100
2013-03-27	60.710	61.200	60.350	60.740	43.436	5,384,300
2013-03-26	62.220	62.450	61.140	61.160	43.737	3,364,700
2013-03-25	63.180	63.660	61.920	61.980	44.323	3,461,700
2013-03-22	62.850	63.490	62.630	63.270	45.245	2,609,000
2013-03-21	62.390	63.270	62.250	62.620	44.781	3,024,400

← NewerPage 57 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.