Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	50.910	51.590	50.810	51.450	34.846	1,903,600
2011-07-18	51.120	51.210	50.240	50.590	34.263	2,122,000
2011-07-15	51.500	51.620	50.770	51.330	34.765	2,658,300
2011-07-14	52.310	52.470	50.870	51.050	34.575	3,001,800
2011-07-13	51.800	52.740	51.610	52.110	35.293	4,539,800
2011-07-12	51.530	52.150	51.320	51.470	34.859	4,456,500
2011-07-11	51.590	52.020	51.200	51.600	34.947	3,242,200
2011-07-08	52.130	52.580	51.790	52.530	35.577	2,550,000
2011-07-07	52.490	53.150	52.470	52.880	35.814	2,667,200
2011-07-06	52.100	52.350	51.640	51.940	35.178	3,239,700
2011-07-05	52.550	52.760	52.170	52.320	35.435	2,343,500
2011-07-01	51.260	52.860	50.990	52.650	35.659	3,887,300
2011-06-30	50.250	51.710	50.250	51.450	34.846	4,265,100
2011-06-29	49.650	50.380	49.050	50.150	33.965	3,980,400
2011-06-28	48.500	49.650	48.150	49.470	33.505	3,286,000
2011-06-27	48.130	48.480	47.560	48.230	32.665	2,205,700
2011-06-24	48.770	49.010	48.020	48.190	32.638	3,103,000
2011-06-23	47.620	49.020	47.160	48.850	33.085	4,200,900
2011-06-22	48.570	49.070	48.190	48.380	32.767	3,448,100
2011-06-21	47.860	49.000	47.660	48.690	32.977	7,377,400
2011-06-20	46.780	47.620	46.680	47.410	32.110	2,513,700
2011-06-17	47.330	47.620	46.950	47.000	31.832	5,803,900
2011-06-16	46.470	47.260	46.050	46.710	31.636	3,787,900
2011-06-15	46.820	47.090	46.340	46.520	31.507	2,663,300
2011-06-14	46.620	47.760	46.480	47.410	32.110	3,647,200
2011-06-13	46.140	46.620	45.850	46.300	31.358	3,430,300
2011-06-10	46.570	46.650	45.790	45.810	31.026	2,946,400
2011-06-09	46.300	47.010	46.260	46.810	31.703	3,382,100
2011-06-08	47.550	47.710	46.130	46.250	31.324	5,712,400
2011-06-07	48.450	48.580	47.530	47.570	32.218	6,772,200
2011-06-06	48.800	48.800	47.280	48.290	32.706	5,941,400
2011-06-03	49.250	49.730	48.700	48.910	33.126	3,304,500
2011-06-02	49.390	50.780	49.360	50.040	33.891	4,145,500
2011-06-01	51.580	51.850	49.170	49.220	33.336	3,407,000
2011-05-31	51.770	51.990	50.920	51.670	34.995	2,742,100
2011-05-27	50.930	51.530	50.720	51.380	34.798	1,490,800
2011-05-26	50.170	50.900	49.940	50.670	34.318	1,619,100
2011-05-25	49.310	50.730	49.220	50.410	34.142	2,644,000
2011-05-24	49.930	50.370	49.600	49.710	33.667	1,848,200
2011-05-23	50.000	50.090	49.450	49.790	33.722	2,670,500
2011-05-20	51.270	51.600	50.820	50.970	34.521	4,446,900
2011-05-19	51.500	51.750	50.960	51.380	34.798	4,404,400
2011-05-18	49.820	50.400	49.500	50.080	33.918	4,235,300
2011-05-17	51.170	51.190	49.500	49.650	33.627	5,352,900
2011-05-16	51.620	52.500	51.320	51.540	34.907	2,404,300
2011-05-13	52.720	53.140	51.720	51.920	35.164	2,312,400
2011-05-12	52.040	53.030	51.720	52.660	35.665	3,731,900
2011-05-11	52.050	52.430	51.640	52.040	35.245	3,419,800
2011-05-10	51.720	52.250	51.670	52.020	35.232	3,231,700
2011-05-09	51.900	52.060	51.440	51.760	35.056	2,173,000
2011-05-06	52.430	53.150	51.560	51.780	35.069	2,751,400
2011-05-05	51.730	52.460	51.030	51.550	34.914	3,398,600
2011-05-04	52.560	52.820	51.840	52.270	35.171	4,095,800
2011-05-03	53.000	53.100	52.160	52.390	35.252	2,566,300
2011-05-02	53.760	53.960	52.790	53.130	35.750	2,937,000
2011-04-29	54.650	54.880	53.410	53.560	36.039	4,985,600
2011-04-28	55.460	55.640	54.480	54.590	36.732	2,414,900
2011-04-27	55.000	55.760	54.270	55.550	37.378	2,970,000
2011-04-26	54.310	55.280	54.240	54.910	36.947	2,100,000
2011-04-25	54.010	54.400	53.150	53.610	36.073	1,860,700

← NewerPage 65 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.