Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	61.960	62.850	61.940	62.680	44.823	2,487,500
2013-03-19	62.000	62.100	60.780	61.390	43.901	2,409,000
2013-03-18	61.900	62.440	61.570	61.830	44.216	2,596,200
2013-03-15	62.880	63.240	62.510	62.570	44.745	4,203,300
2013-03-14	63.790	63.810	62.810	63.170	45.174	2,793,500
2013-03-13	62.850	63.590	62.570	63.420	45.353	3,144,800
2013-03-12	63.290	63.290	61.960	62.840	44.938	2,716,900
2013-03-11	63.110	63.500	62.830	63.390	45.331	1,703,500
2013-03-08	62.460	63.420	62.240	63.350	45.303	2,581,400
2013-03-07	62.370	62.510	61.800	62.020	44.352	1,915,000
2013-03-06	62.400	62.940	61.950	62.620	44.480	2,813,000
2013-03-05	62.410	63.120	62.010	62.150	44.146	3,418,400
2013-03-04	62.510	62.850	61.030	62.120	44.125	3,951,500
2013-03-01	61.450	63.630	61.170	62.660	44.509	5,229,000
2013-02-28	61.530	62.560	61.250	61.970	44.019	3,798,800
2013-02-27	59.440	61.980	59.320	61.690	43.820	3,003,100
2013-02-26	59.960	60.230	58.930	59.560	42.307	3,254,500
2013-02-25	60.320	61.060	59.250	59.270	42.101	4,589,900
2013-02-22	59.790	60.360	59.690	59.750	42.442	2,711,600
2013-02-21	60.240	60.280	59.290	59.450	42.229	3,778,600
2013-02-20	61.610	61.710	60.620	60.740	43.145	3,834,000
2013-02-19	61.050	61.550	61.050	61.490	43.678	2,514,500
2013-02-15	61.520	61.540	60.730	60.870	43.237	2,936,200
2013-02-14	60.670	61.460	60.610	61.240	43.500	2,522,500
2013-02-13	60.410	61.470	60.310	61.040	43.358	3,033,900
2013-02-12	59.680	60.300	59.440	60.210	42.768	2,833,100
2013-02-11	58.830	59.770	58.810	59.670	42.385	2,990,600
2013-02-08	58.950	59.600	58.820	58.920	41.852	4,440,900
2013-02-07	59.760	59.790	58.600	58.880	41.824	4,628,200
2013-02-06	59.400	59.820	59.000	59.650	42.371	6,833,800
2013-02-05	56.930	60.450	56.020	59.370	42.172	10,292,000
2013-02-04	56.080	57.300	55.600	56.580	40.190	5,462,000
2013-02-01	57.650	58.870	57.100	57.520	40.858	6,602,600
2013-01-31	56.700	57.110	56.470	56.950	40.453	2,888,700
2013-01-30	57.430	57.660	56.870	56.950	40.453	1,903,600
2013-01-29	57.210	57.610	56.820	57.540	40.872	1,665,300
2013-01-28	57.680	57.860	57.060	57.250	40.666	2,093,100
2013-01-25	57.400	57.730	57.050	57.520	40.858	2,887,200
2013-01-24	56.500	57.480	56.280	57.310	40.708	3,866,500
2013-01-23	56.760	56.840	56.380	56.560	40.176	2,386,900
2013-01-22	56.750	56.990	55.970	56.980	40.474	3,274,300
2013-01-18	56.560	57.030	55.750	56.670	40.254	3,589,700
2013-01-17	55.480	56.520	55.280	56.420	40.076	3,511,000
2013-01-16	55.540	55.540	55.000	55.100	39.139	2,600,300
2013-01-15	55.200	55.780	55.200	55.590	39.487	2,164,300
2013-01-14	55.820	55.980	55.160	55.330	39.302	2,037,600
2013-01-11	55.400	55.950	55.080	55.750	39.600	2,753,400
2013-01-10	56.000	56.050	55.010	55.930	39.728	3,524,600
2013-01-09	55.340	55.920	55.260	55.770	39.615	2,627,100
2013-01-08	55.530	56.020	55.020	55.020	39.082	4,252,900
2013-01-07	56.470	56.490	55.190	55.750	39.600	3,184,000
2013-01-04	56.650	56.820	56.350	56.750	40.311	2,312,200
2013-01-03	56.300	56.930	56.090	56.370	40.041	3,124,700
2013-01-02	55.550	57.350	55.550	56.450	40.098	4,103,900
2012-12-31	52.720	54.230	52.450	54.180	38.485	2,619,100
2012-12-28	53.270	53.590	52.900	53.090	37.711	1,924,500
2012-12-27	53.990	54.260	52.870	53.630	38.094	2,299,500
2012-12-26	53.680	54.140	53.330	53.840	38.244	1,607,800
2012-12-24	53.610	53.760	53.180	53.470	37.981	1,293,100
2012-12-21	53.940	54.750	53.760	53.840	38.244	6,047,700

← NewerPage 58 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.