Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	37.190	37.560	36.940	37.480	26.176	5,042,600
2012-06-27	37.580	37.700	37.220	37.570	26.239	4,512,700
2012-06-26	37.310	37.630	36.970	37.410	26.127	8,331,100
2012-06-25	37.840	37.990	36.970	37.090	25.904	7,228,600
2012-06-22	38.760	38.780	37.950	38.260	26.721	9,478,700
2012-06-21	39.540	39.570	37.700	37.780	26.385	4,469,000
2012-06-20	39.830	39.960	39.070	39.230	27.398	4,959,900
2012-06-19	39.630	40.250	39.630	39.900	27.866	4,411,900
2012-06-18	39.540	39.750	39.260	39.460	27.559	2,975,900
2012-06-15	39.600	39.870	39.380	39.840	27.824	4,082,800
2012-06-14	39.340	39.770	39.170	39.480	27.573	3,759,100
2012-06-13	40.360	40.470	39.110	39.280	27.433	5,462,400
2012-06-12	40.690	40.690	39.900	40.660	28.397	5,278,500
2012-06-11	41.730	41.850	40.030	40.090	27.999	4,263,000
2012-06-08	41.040	41.260	40.640	41.240	28.802	4,931,400
2012-06-07	42.150	42.750	41.050	41.150	28.739	4,649,900
2012-06-06	40.480	41.340	40.170	41.340	28.872	10,249,600
2012-06-05	39.030	40.170	38.700	40.090	27.999	9,262,000
2012-06-04	40.140	40.290	38.280	39.210	27.384	9,143,800
2012-06-01	41.410	41.600	40.220	40.240	28.103	7,708,100
2012-05-31	43.290	43.500	42.230	42.660	29.794	5,309,800
2012-05-30	43.110	43.460	42.720	43.340	30.269	4,826,700
2012-05-29	43.690	44.200	43.470	43.770	30.569	4,638,100
2012-05-25	43.320	43.850	42.980	43.300	30.241	4,677,700
2012-05-24	43.140	43.500	42.700	43.500	30.380	5,343,800
2012-05-23	42.310	42.950	41.930	42.910	29.968	7,600,000
2012-05-22	42.180	42.730	42.000	42.670	29.801	10,777,600
2012-05-21	42.850	43.370	41.750	42.090	29.396	19,512,500
2012-05-18	42.750	43.320	42.220	42.400	29.612	3,348,400
2012-05-17	43.610	43.810	42.450	42.470	29.661	3,243,600
2012-05-16	44.360	44.730	43.630	43.670	30.499	3,064,100
2012-05-15	44.340	44.520	44.000	44.090	30.792	2,949,400
2012-05-14	44.150	44.710	43.810	44.220	30.883	2,802,000
2012-05-11	44.640	45.360	44.500	44.710	31.225	1,875,200
2012-05-10	45.560	45.650	44.760	44.910	31.365	2,690,500
2012-05-09	44.800	45.800	44.530	45.070	31.477	3,030,000
2012-05-08	45.270	45.630	44.620	45.510	31.784	4,672,600
2012-05-07	45.220	46.150	45.200	45.600	31.847	4,746,200
2012-05-04	46.250	46.310	45.280	45.370	31.686	4,122,200
2012-05-03	47.400	47.410	46.340	46.510	32.482	4,057,900
2012-05-02	47.720	47.770	47.300	47.630	32.999	2,694,900
2012-05-01	48.120	48.480	47.020	47.950	33.221	3,688,200
2012-04-30	49.040	49.080	48.050	48.180	33.380	2,154,600
2012-04-27	49.310	49.430	48.990	49.070	33.997	3,154,300
2012-04-26	48.590	48.980	48.160	48.970	33.928	7,451,000
2012-04-25	49.340	49.420	48.630	48.780	33.796	4,370,000
2012-04-24	47.740	49.090	47.740	48.460	33.574	4,483,100
2012-04-23	46.280	47.540	46.110	47.400	32.840	4,875,700
2012-04-20	47.130	47.980	47.110	47.440	32.868	3,035,400
2012-04-19	47.410	47.670	46.510	46.930	32.514	2,604,100
2012-04-18	47.310	47.690	46.960	47.460	32.881	2,781,600
2012-04-17	47.180	47.950	46.920	47.600	32.978	2,791,100
2012-04-16	47.150	47.630	46.550	46.710	32.362	6,722,800
2012-04-13	47.520	47.670	46.760	46.870	32.473	2,283,300
2012-04-12	46.350	47.930	46.310	47.720	33.062	2,627,800
2012-04-11	47.200	47.270	45.910	46.160	31.981	4,824,400
2012-04-10	47.230	47.390	46.120	46.450	32.182	2,750,900
2012-04-09	47.380	47.480	46.880	47.320	32.784	2,598,100
2012-04-05	48.400	48.560	47.760	48.000	33.256	3,082,700
2012-04-04	49.010	49.010	48.370	48.490	33.595	2,719,700

← NewerPage 61 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.