Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	47.720	48.010	47.330	47.730	33.627	2,278,800
2012-09-21	48.130	48.420	47.600	48.130	33.909	4,200,300
2012-09-20	48.210	48.210	47.220	47.970	33.796	4,714,200
2012-09-19	47.790	49.180	47.260	48.520	34.184	5,073,300
2012-09-18	47.540	47.960	47.130	47.650	33.571	3,969,700
2012-09-17	47.250	47.410	46.940	47.260	33.296	3,345,600
2012-09-14	48.060	48.400	46.970	47.230	33.275	6,822,900
2012-09-13	47.640	47.950	46.790	47.820	33.691	4,615,200
2012-09-12	47.670	47.960	47.380	47.660	33.578	3,104,500
2012-09-11	47.100	47.860	46.800	47.620	33.550	3,236,600
2012-09-10	47.190	47.450	46.920	47.120	33.198	3,280,000
2012-09-07	47.000	48.150	46.880	47.430	33.416	6,581,600
2012-09-06	44.430	46.600	44.420	46.100	32.479	5,719,200
2012-09-05	44.420	44.420	43.700	43.980	30.985	2,798,700
2012-09-04	44.750	44.760	43.060	44.220	31.154	6,528,000
2012-08-31	44.860	45.080	44.490	44.720	31.507	2,501,600
2012-08-30	45.000	45.120	44.330	44.500	31.352	2,634,100
2012-08-29	45.090	45.510	44.940	45.310	31.922	4,111,000
2012-08-28	45.920	46.080	45.530	45.640	32.155	2,644,400
2012-08-27	46.410	46.630	45.970	46.170	32.528	2,388,100
2012-08-24	45.590	46.670	45.370	46.440	32.719	3,700,700
2012-08-23	45.700	46.190	45.500	45.770	32.246	2,729,800
2012-08-22	45.550	45.990	45.240	45.900	32.338	2,843,600
2012-08-21	46.130	46.770	45.580	45.680	32.183	2,718,400
2012-08-20	46.130	46.340	45.660	46.060	32.451	2,294,700
2012-08-17	46.360	46.380	45.990	46.360	32.662	2,606,900
2012-08-16	45.700	46.250	45.420	46.050	32.444	2,892,300
2012-08-15	45.790	45.800	45.340	45.720	32.211	3,352,800
2012-08-14	46.070	46.140	45.250	45.750	32.232	5,252,300
2012-08-13	46.020	46.190	45.480	45.940	32.366	3,531,600
2012-08-10	45.280	46.180	45.170	46.150	32.514	2,582,900
2012-08-09	45.230	45.700	45.200	45.500	32.056	2,324,100
2012-08-08	44.430	45.420	44.190	45.350	31.951	4,916,200
2012-08-07	44.450	45.100	44.450	44.650	31.457	3,086,300
2012-08-06	44.450	44.820	44.210	44.320	31.225	3,119,000
2012-08-03	43.900	44.470	43.710	44.230	31.161	4,573,400
2012-08-02	43.130	43.300	42.400	43.130	30.387	5,607,100
2012-08-01	44.200	44.280	43.520	43.630	30.471	3,983,900
2012-07-31	43.910	44.020	43.680	43.840	30.618	5,631,600
2012-07-30	43.900	44.050	43.720	43.930	30.681	4,371,400
2012-07-27	43.510	44.330	43.370	44.050	30.764	6,961,100
2012-07-26	42.910	43.500	42.570	43.160	30.143	6,833,600
2012-07-25	41.760	42.250	41.290	42.060	29.375	7,446,000
2012-07-24	40.460	41.060	40.410	41.000	28.634	7,747,000
2012-07-23	38.450	41.750	38.000	40.570	28.334	10,313,900
2012-07-20	39.240	39.360	38.840	39.060	27.279	5,318,700
2012-07-19	39.250	40.000	39.020	39.530	27.608	4,572,600
2012-07-18	37.980	39.590	37.920	39.120	27.321	4,384,300
2012-07-17	38.190	38.680	37.510	38.370	26.797	3,456,100
2012-07-16	38.050	38.050	37.270	37.890	26.462	2,571,900
2012-07-13	37.440	38.230	37.160	38.090	26.602	4,305,300
2012-07-12	36.770	37.270	36.380	37.110	25.918	5,163,500
2012-07-11	37.850	37.910	36.850	37.040	25.869	7,978,200
2012-07-10	39.410	39.770	37.380	37.750	26.364	6,720,200
2012-07-09	39.490	39.610	38.950	39.190	27.370	3,384,000
2012-07-06	39.570	39.680	39.000	39.500	27.587	3,061,600
2012-07-05	40.220	40.650	39.950	40.260	28.117	3,891,000
2012-07-03	39.460	40.490	39.300	40.490	28.278	2,904,500
2012-07-02	39.550	39.610	38.730	39.210	27.384	5,470,000
2012-06-29	38.390	39.630	38.310	39.630	27.677	7,884,400

← NewerPage 60 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.