Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	54.230	54.700	54.030	54.660	38.826	3,510,000
2012-12-19	54.250	54.720	54.120	54.120	38.443	3,385,700
2012-12-18	52.530	54.090	52.530	53.880	38.272	4,555,700
2012-12-17	52.740	52.970	52.140	52.450	37.256	3,373,500
2012-12-14	51.530	52.760	51.530	52.570	37.342	3,323,700
2012-12-13	52.040	52.360	51.540	51.680	36.709	3,268,800
2012-12-12	52.580	52.810	51.910	52.040	36.965	4,019,400
2012-12-11	52.480	52.750	52.170	52.450	37.256	2,577,000
2012-12-10	52.210	52.420	51.490	52.340	37.178	3,841,400
2012-12-07	52.120	52.510	51.720	52.470	37.271	3,887,900
2012-12-06	51.130	51.520	50.740	51.400	36.510	4,440,700
2012-12-05	51.220	51.800	50.750	51.180	36.354	4,206,100
2012-12-04	51.190	51.680	50.900	51.280	36.425	4,314,300
2012-12-03	51.480	52.190	51.120	51.150	36.333	4,525,300
2012-11-30	51.930	52.250	51.640	52.160	37.050	7,798,500
2012-11-29	52.110	52.430	51.640	51.990	36.930	4,063,800
2012-11-28	50.870	52.170	50.500	52.030	36.958	4,370,900
2012-11-27	51.380	51.850	50.970	51.050	36.262	3,831,500
2012-11-26	52.320	52.680	51.050	51.170	36.347	5,698,300
2012-11-23	50.770	51.660	50.620	51.580	36.638	1,841,300
2012-11-21	50.790	51.040	50.210	50.730	36.035	4,016,200
2012-11-20	50.080	50.940	49.810	50.720	36.027	3,933,200
2012-11-19	49.520	50.300	49.500	50.250	35.694	2,972,300
2012-11-16	48.790	49.150	48.240	48.940	34.763	4,987,400
2012-11-15	48.300	49.000	47.930	48.260	34.280	4,564,900
2012-11-14	48.900	49.750	48.320	48.450	34.415	3,688,200
2012-11-13	48.930	49.890	48.130	49.470	35.140	2,952,800
2012-11-12	49.070	49.880	48.930	49.550	35.196	2,594,600
2012-11-09	48.400	49.830	48.100	49.050	34.841	3,849,400
2012-11-08	49.310	49.580	48.700	48.880	34.720	4,796,300
2012-11-07	49.440	50.110	48.880	49.550	35.196	4,935,700
2012-11-06	50.440	50.830	50.300	50.420	35.814	4,338,100
2012-11-05	48.980	50.610	48.840	50.490	35.864	5,326,000
2012-11-02	49.880	50.330	49.040	49.200	34.948	5,772,700
2012-11-01	47.740	49.790	47.740	49.590	35.225	8,070,100
2012-10-31	44.960	47.980	44.960	47.220	33.541	7,927,300
2012-10-26	45.460	45.750	44.660	45.120	32.050	3,108,900
2012-10-25	45.660	46.170	44.710	45.420	32.263	2,964,200
2012-10-24	46.040	46.170	44.910	44.990	31.957	3,621,900
2012-10-23	45.510	45.850	44.850	45.550	32.355	3,953,400
2012-10-22	46.850	46.990	45.740	46.100	32.746	4,846,800
2012-10-19	46.070	46.220	45.300	45.810	32.540	5,367,700
2012-10-18	46.520	46.630	46.010	46.510	33.037	3,526,800
2012-10-17	46.110	46.770	45.700	46.740	33.200	2,964,000
2012-10-16	45.510	46.030	45.350	46.000	32.675	3,104,100
2012-10-15	44.980	45.300	44.360	45.200	32.106	3,676,500
2012-10-12	44.660	45.350	44.470	44.970	31.943	4,280,400
2012-10-11	45.170	45.450	44.360	44.650	31.716	4,047,100
2012-10-10	45.580	46.120	44.680	44.860	31.865	6,362,000
2012-10-09	46.800	46.870	46.230	46.290	32.881	2,478,400
2012-10-08	46.990	47.120	46.510	46.810	33.250	2,862,300
2012-10-05	47.120	47.720	46.980	47.280	33.584	3,000,600
2012-10-04	46.660	46.880	46.220	46.660	33.144	3,197,800
2012-10-03	46.940	47.140	46.350	46.640	32.859	3,663,800
2012-10-02	47.240	47.420	46.330	46.640	32.859	3,682,500
2012-10-01	47.080	47.990	46.850	47.140	33.212	4,294,200
2012-09-28	46.730	47.360	46.400	47.270	33.303	3,693,600
2012-09-27	46.730	47.140	46.470	47.100	33.184	2,634,800
2012-09-26	46.230	46.710	45.760	46.280	32.606	3,328,900
2012-09-25	47.630	47.740	46.170	46.230	32.571	3,989,200

← NewerPage 59 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.