Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	53.990	54.230	53.250	53.890	36.261	3,447,600
2011-04-20	52.700	53.610	51.610	53.500	35.999	6,067,600
2011-04-19	52.770	53.110	52.410	52.630	35.413	2,997,800
2011-04-18	51.490	51.830	50.630	51.570	34.700	2,591,200
2011-04-15	52.410	52.800	51.990	52.350	35.225	2,962,100
2011-04-14	51.930	52.620	51.370	52.370	35.238	2,635,600
2011-04-13	53.030	53.060	51.910	52.300	35.191	1,888,800
2011-04-12	53.100	53.220	51.980	52.500	35.326	2,961,500
2011-04-11	54.250	54.320	53.170	53.580	36.052	2,089,200
2011-04-08	55.340	55.420	53.750	54.260	36.510	1,511,800
2011-04-07	54.910	55.190	54.390	54.990	37.001	1,916,100
2011-04-06	55.300	55.660	54.560	55.100	37.075	1,750,400
2011-04-05	55.390	55.880	55.180	55.220	37.156	1,686,300
2011-04-04	56.270	56.420	55.200	55.600	37.412	1,591,200
2011-04-01	55.970	56.200	55.670	55.910	37.620	1,853,400
2011-03-31	54.700	55.620	54.510	55.440	37.304	2,171,200
2011-03-30	54.850	54.890	54.570	54.820	36.887	2,144,600
2011-03-29	53.820	54.400	53.510	54.390	36.597	1,608,800
2011-03-28	54.200	54.220	53.920	54.010	36.342	2,216,900
2011-03-25	53.590	54.250	53.360	54.010	36.342	2,107,900
2011-03-24	52.870	53.540	52.210	53.420	35.945	1,851,700
2011-03-23	52.300	52.650	51.550	52.380	35.245	1,736,800
2011-03-22	53.510	53.510	52.430	52.480	35.312	2,384,900
2011-03-21	52.750	53.230	52.140	53.170	35.777	2,297,300
2011-03-18	52.080	52.520	51.510	51.750	34.821	3,663,100
2011-03-17	51.120	51.720	50.560	51.350	34.552	2,978,400
2011-03-16	50.900	51.550	50.030	50.300	33.845	2,975,100
2011-03-15	49.710	51.480	48.570	51.020	34.330	2,286,300
2011-03-14	51.210	51.650	50.780	51.530	34.673	2,636,300
2011-03-11	50.950	51.780	50.750	51.620	34.734	3,156,000
2011-03-10	51.950	52.070	51.160	51.240	34.478	3,202,500
2011-03-09	53.550	53.600	52.550	52.670	35.440	2,581,800
2011-03-08	53.040	53.990	52.570	53.760	36.174	3,399,200
2011-03-07	54.800	54.840	52.650	53.030	35.682	3,918,800
2011-03-04	55.780	55.840	54.130	54.350	36.571	2,657,000
2011-03-03	54.870	56.210	54.670	55.840	37.573	2,908,300
2011-03-02	53.380	54.830	53.350	54.080	36.389	2,434,400
2011-03-01	55.820	56.150	53.500	53.550	36.032	2,695,400
2011-02-28	107.85	110.89	107.54	110.78	37.270	9,690,800
2011-02-25	106.85	108.10	106.50	106.93	35.975	4,810,600
2011-02-24	104.80	105.82	103.39	104.90	35.292	5,397,800
2011-02-23	106.93	107.39	103.96	105.52	35.501	4,965,000
2011-02-22	109.45	110.33	107.22	107.42	36.140	2,874,200
2011-02-18	111.11	111.42	110.10	110.92	37.317	3,653,800
2011-02-17	110.78	111.25	110.08	110.87	37.301	1,624,400
2011-02-16	110.60	111.99	110.30	111.41	37.482	2,056,400
2011-02-15	111.39	111.49	109.66	109.89	36.971	2,342,200
2011-02-14	111.69	112.92	111.53	111.67	37.570	1,609,600
2011-02-11	111.32	112.98	111.05	112.44	37.829	1,783,400
2011-02-10	110.00	112.10	110.00	111.93	37.657	1,849,200
2011-02-09	110.84	110.94	109.47	110.78	37.270	2,590,800
2011-02-08	109.58	111.14	109.14	111.14	37.391	2,426,800
2011-02-07	109.48	109.99	108.81	109.23	36.749	2,534,800
2011-02-04	108.93	109.82	108.74	109.56	36.860	1,943,800
2011-02-03	108.16	109.18	107.79	109.00	36.671	2,321,600
2011-02-02	108.73	109.56	108.22	108.85	36.392	2,338,400
2011-02-01	109.01	109.72	107.69	109.15	36.493	3,469,600
2011-01-31	106.21	109.08	105.51	107.96	36.095	4,481,600
2011-01-28	106.95	107.81	104.06	104.26	34.858	3,836,200
2011-01-27	103.24	107.11	102.77	106.46	35.593	8,347,200

← NewerPage 66 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.