Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	49.010	49.010	48.370	48.490	33.595	2,719,700
2012-04-03	49.880	50.230	49.220	49.390	34.219	2,645,600
2012-04-02	49.820	50.290	49.360	50.090	34.704	2,362,100
2012-03-30	49.550	49.870	48.920	49.830	34.523	3,552,000
2012-03-29	48.770	49.320	48.260	49.150	34.052	3,038,400
2012-03-28	50.130	50.220	48.530	49.310	34.163	3,969,000
2012-03-27	50.490	50.490	50.050	50.120	34.724	2,225,100
2012-03-26	50.030	50.330	49.740	50.260	34.821	3,031,900
2012-03-23	48.670	49.470	48.300	49.300	34.156	2,720,000
2012-03-22	49.480	49.580	47.960	48.670	33.720	4,033,200
2012-03-21	50.050	50.260	49.500	49.930	34.593	2,754,000
2012-03-20	50.450	50.660	49.820	49.950	34.607	2,626,300
2012-03-19	50.960	51.160	50.620	50.860	35.237	2,762,700
2012-03-16	50.770	51.130	50.600	51.020	35.348	3,148,000
2012-03-15	50.400	50.670	50.160	50.650	35.092	3,015,000
2012-03-14	50.090	50.600	50.090	50.370	34.898	3,202,000
2012-03-13	49.250	50.320	48.950	50.230	34.801	4,630,200
2012-03-12	49.120	49.130	48.450	48.620	33.685	3,781,600
2012-03-09	49.590	49.710	48.940	49.010	33.955	3,345,200
2012-03-08	49.330	49.510	48.870	49.280	34.142	3,475,900
2012-03-07	48.900	49.170	48.500	48.750	33.775	4,340,000
2012-03-06	49.940	50.010	48.480	48.700	33.741	4,229,800
2012-03-05	51.270	51.350	50.550	50.720	35.140	2,171,200
2012-03-02	52.100	52.150	51.140	51.270	35.521	2,024,800
2012-03-01	52.300	52.700	51.720	52.210	36.172	2,521,600
2012-02-29	52.550	53.060	52.150	52.190	36.159	3,906,000
2012-02-28	52.160	52.570	51.950	52.510	36.380	2,584,800
2012-02-27	51.550	52.680	51.200	52.180	36.152	2,933,300
2012-02-24	52.020	52.500	51.670	51.750	35.854	4,729,700
2012-02-23	51.970	52.160	51.380	51.870	35.937	2,246,400
2012-02-22	51.950	52.610	51.860	52.160	36.138	2,615,500
2012-02-21	51.510	52.420	51.440	51.940	35.985	3,294,900
2012-02-17	51.340	51.400	50.770	50.820	35.209	2,662,400
2012-02-16	50.780	51.150	50.300	51.010	35.341	4,861,400
2012-02-15	51.910	51.910	50.560	50.870	35.244	3,833,800
2012-02-14	51.940	51.940	51.160	51.740	35.847	2,713,500
2012-02-13	51.780	52.190	51.380	52.050	36.062	2,284,100
2012-02-10	51.020	51.530	50.790	51.440	35.639	2,510,400
2012-02-09	51.770	51.900	51.400	51.800	35.888	2,042,800
2012-02-08	51.460	51.650	51.120	51.650	35.784	2,077,300
2012-02-07	50.800	51.490	50.620	51.290	35.535	2,377,800
2012-02-06	50.510	51.500	50.370	51.090	35.396	3,860,100
2012-02-03	50.150	51.190	50.050	50.930	35.286	2,897,700
2012-02-02	49.560	49.860	49.200	49.330	34.177	1,919,000
2012-02-01	49.640	50.150	49.200	49.820	34.253	3,653,100
2012-01-31	49.920	50.080	48.680	49.030	33.710	3,460,400
2012-01-30	49.080	49.660	48.750	49.660	34.143	3,028,600
2012-01-27	48.750	49.990	48.690	49.570	34.081	3,880,000
2012-01-26	47.820	49.030	47.700	48.930	33.641	7,389,500
2012-01-25	48.830	49.700	48.200	49.540	34.061	3,016,400
2012-01-24	47.940	48.840	47.530	48.810	33.559	2,283,600
2012-01-23	48.470	49.020	47.940	48.080	33.057	3,279,600
2012-01-20	49.030	49.030	48.200	48.380	33.263	4,948,200
2012-01-19	49.550	50.200	49.360	50.030	34.398	3,542,300
2012-01-18	48.850	49.500	48.720	49.430	33.985	3,489,200
2012-01-17	49.570	49.940	48.880	48.940	33.648	3,330,900
2012-01-13	48.540	48.820	48.110	48.710	33.490	3,139,900
2012-01-12	48.460	49.290	47.990	49.170	33.806	2,476,400
2012-01-11	47.520	48.340	47.500	48.270	33.188	3,545,900
2012-01-10	46.210	47.780	46.210	47.740	32.823	4,055,900

← NewerPage 62 of 79 · 4,734 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.