Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	40.860	42.510	40.700	41.550	28.353	6,084,400
2011-10-11	39.500	40.780	39.420	40.490	27.629	2,909,100
2011-10-10	39.550	40.000	39.300	39.940	27.254	3,432,700
2011-10-07	39.350	39.980	38.460	38.630	26.360	7,038,900
2011-10-06	37.670	39.000	37.370	38.990	26.606	5,326,900
2011-10-05	35.840	37.690	35.480	37.540	25.616	5,992,100
2011-10-04	33.680	35.830	33.090	35.750	24.395	6,000,000
2011-10-03	35.300	35.980	34.130	34.160	23.310	3,989,700
2011-09-30	36.100	36.570	35.500	35.500	24.224	3,629,200
2011-09-29	37.440	37.820	36.050	36.810	25.118	4,562,100
2011-09-28	37.340	38.210	36.280	36.390	24.832	4,583,800
2011-09-27	37.110	38.570	36.470	37.130	25.337	5,982,200
2011-09-26	35.010	35.940	34.010	35.850	24.463	4,462,200
2011-09-23	34.670	35.200	33.970	34.730	23.699	4,751,700
2011-09-22	35.060	35.360	34.260	34.810	23.754	7,415,800
2011-09-21	38.440	38.820	36.180	36.210	24.709	5,235,500
2011-09-20	39.840	40.000	38.490	38.560	26.312	3,696,100
2011-09-19	39.080	39.960	38.670	39.770	27.138	4,883,100
2011-09-16	41.220	41.480	39.550	39.740	27.118	6,564,000
2011-09-15	40.750	41.320	40.100	41.220	28.128	4,535,800
2011-09-14	39.640	40.840	38.780	40.190	27.425	5,744,300
2011-09-13	38.450	39.460	38.220	39.310	26.824	4,715,400
2011-09-12	37.950	38.460	37.260	38.460	26.244	6,195,000
2011-09-09	39.240	39.320	38.100	38.660	26.381	5,888,600
2011-09-08	40.850	41.000	39.470	39.860	27.200	7,061,900
2011-09-07	40.710	41.280	40.600	41.230	28.134	6,301,000
2011-09-06	39.040	40.170	38.810	40.050	27.329	4,045,600
2011-09-02	40.820	41.160	40.040	40.320	27.513	4,153,200
2011-09-01	42.800	43.070	41.720	42.050	28.694	4,354,200
2011-08-31	43.110	44.170	42.500	42.950	29.308	4,330,800
2011-08-30	41.940	43.000	41.570	42.750	29.172	3,009,900
2011-08-29	41.000	42.150	40.960	42.100	28.728	2,769,400
2011-08-26	39.150	40.430	38.300	40.230	27.452	3,911,900
2011-08-25	40.950	41.270	39.300	39.420	26.899	2,764,000
2011-08-24	39.280	40.780	39.050	40.700	27.773	4,331,700
2011-08-23	38.230	39.330	37.790	39.330	26.838	3,489,900
2011-08-22	39.480	39.580	37.720	37.860	25.835	3,828,300
2011-08-19	38.200	39.490	37.830	37.900	25.862	4,986,500
2011-08-18	39.920	40.160	38.300	38.700	26.408	7,582,400
2011-08-17	42.430	42.930	41.230	41.540	28.346	2,696,700
2011-08-16	42.250	42.860	41.970	42.240	28.824	4,812,600
2011-08-15	42.240	42.800	41.850	42.680	29.124	3,792,800
2011-08-12	41.210	41.950	40.710	41.810	28.530	4,605,700
2011-08-11	39.100	41.230	38.650	40.650	27.739	6,695,200
2011-08-10	39.810	40.630	38.890	39.010	26.620	10,337,200
2011-08-09	38.870	40.780	37.890	40.750	27.807	8,259,300
2011-08-08	40.670	41.400	37.950	37.970	25.910	14,626,800
2011-08-05	42.750	43.190	40.660	42.350	28.899	9,419,200
2011-08-04	44.460	44.460	41.870	41.940	28.619	7,547,200
2011-08-03	45.500	45.690	44.010	45.480	30.803	5,869,400
2011-08-02	47.050	47.570	45.190	45.200	30.613	5,245,300
2011-08-01	48.860	48.980	46.860	47.540	32.198	4,274,600
2011-07-29	47.580	48.730	47.320	47.950	32.475	4,524,900
2011-07-28	49.340	49.620	48.000	48.020	32.523	4,110,000
2011-07-27	50.430	50.470	49.140	49.300	33.390	7,087,300
2011-07-26	53.040	53.100	50.690	50.830	34.426	4,887,200
2011-07-25	51.770	53.230	51.090	52.590	35.618	4,670,200
2011-07-22	51.400	51.640	50.980	51.160	34.649	2,966,900
2011-07-21	51.490	51.860	50.830	51.550	34.914	2,290,800
2011-07-20	51.680	51.730	50.870	51.100	34.609	2,050,900

← NewerPage 64 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.