Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	45.320	45.620	45.050	45.540	31.311	6,210,700
2012-01-06	45.960	45.960	45.020	45.290	31.139	3,010,100
2012-01-05	45.490	45.760	44.990	45.660	31.393	3,620,600
2012-01-04	45.460	45.720	45.160	45.480	31.269	2,456,700
2012-01-03	44.780	45.640	44.730	45.490	31.276	3,382,300
2011-12-30	43.790	43.980	43.500	43.530	29.929	1,722,500
2011-12-29	43.290	44.010	43.290	43.910	30.190	1,939,000
2011-12-28	44.370	44.540	43.240	43.300	29.771	1,770,800
2011-12-27	44.330	44.700	44.080	44.460	30.568	1,071,700
2011-12-23	43.660	44.430	43.520	44.360	30.499	2,196,400
2011-12-22	43.750	44.180	43.230	43.380	29.826	2,804,700
2011-12-21	43.700	43.830	42.630	43.700	30.046	3,862,600
2011-12-20	42.490	43.770	42.440	43.630	29.997	2,655,400
2011-12-19	42.500	42.770	41.620	41.760	28.712	2,212,500
2011-12-16	42.520	43.340	42.060	42.190	29.007	7,261,600
2011-12-15	42.410	42.540	41.380	41.980	28.863	3,760,400
2011-12-14	42.680	42.750	41.540	41.840	28.767	3,968,500
2011-12-13	43.830	44.350	42.710	43.130	29.654	4,723,100
2011-12-12	43.660	43.850	42.950	43.410	29.846	2,577,000
2011-12-09	44.240	44.710	43.670	44.350	30.492	4,163,900
2011-12-08	45.160	45.330	43.790	43.930	30.204	3,210,500
2011-12-07	45.740	45.860	44.870	45.590	31.345	4,217,900
2011-12-06	46.030	46.460	45.760	46.110	31.702	3,080,100
2011-12-05	45.770	46.640	45.310	46.010	31.634	3,477,900
2011-12-02	45.090	45.570	44.760	44.830	30.822	2,634,200
2011-12-01	44.670	45.410	44.490	44.590	30.657	2,258,300
2011-11-30	44.260	45.260	44.090	44.910	30.877	3,967,400
2011-11-29	42.590	43.100	42.280	42.370	29.131	2,118,800
2011-11-28	42.140	42.580	41.800	42.330	29.104	2,299,300
2011-11-25	40.850	41.420	40.520	40.550	27.880	1,337,700
2011-11-23	41.920	42.060	40.830	40.870	28.100	3,159,300
2011-11-22	43.050	43.050	41.890	42.560	29.262	2,630,000
2011-11-21	43.050	43.350	42.410	43.100	29.633	2,485,300
2011-11-18	44.170	44.340	43.600	43.920	30.197	2,078,900
2011-11-17	44.700	44.910	43.400	43.850	30.149	3,522,500
2011-11-16	45.870	46.160	44.840	44.950	30.905	3,766,900
2011-11-15	46.030	46.730	45.640	46.440	31.929	2,539,700
2011-11-14	45.480	46.260	45.280	46.100	31.696	3,856,300
2011-11-11	45.420	46.250	45.130	45.640	31.379	2,245,700
2011-11-10	44.610	44.940	43.980	44.490	30.589	2,861,500
2011-11-09	44.580	45.080	43.760	43.950	30.217	3,525,000
2011-11-08	45.540	46.100	44.600	45.990	31.620	4,245,000
2011-11-07	45.700	46.030	44.460	45.260	31.118	4,521,700
2011-11-04	45.650	46.270	45.000	45.940	31.586	2,871,500
2011-11-03	45.620	46.460	44.750	46.350	31.867	4,179,200
2011-11-02	45.900	45.900	44.540	45.280	30.898	4,474,100
2011-11-01	43.160	45.150	42.220	44.280	30.216	6,454,900
2011-10-31	46.160	46.670	44.800	44.820	30.584	4,996,400
2011-10-28	46.250	47.440	46.200	46.970	32.051	3,382,900
2011-10-27	46.010	47.250	45.770	46.820	31.949	5,867,400
2011-10-26	43.900	44.330	42.500	43.740	29.847	4,408,000
2011-10-25	44.200	44.200	42.400	43.140	29.438	3,721,200
2011-10-24	42.270	44.460	41.100	44.230	30.182	7,424,900
2011-10-21	42.380	42.380	41.420	42.250	28.830	4,249,400
2011-10-20	42.020	42.150	40.680	41.450	28.285	4,081,400
2011-10-19	42.070	42.810	41.660	41.830	28.544	3,109,500
2011-10-18	41.340	42.660	40.540	42.320	28.878	4,541,800
2011-10-17	42.150	42.150	40.740	40.870	27.889	3,325,600
2011-10-14	42.990	43.220	41.790	42.170	28.776	4,858,300
2011-10-13	40.760	42.110	40.450	42.000	28.660	7,315,200

← NewerPage 63 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.