Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	103.75	105.58	103.43	104.61	34.975	4,424,800
2011-01-25	102.85	103.54	101.79	103.24	34.517	2,471,800
2011-01-24	102.56	103.52	102.01	102.70	34.336	2,239,800
2011-01-21	104.03	104.03	101.14	102.45	34.252	4,141,200
2011-01-20	103.33	103.39	100.01	100.21	33.504	4,937,600
2011-01-19	105.92	106.75	104.00	104.21	34.841	2,606,600
2011-01-18	104.27	106.20	104.27	106.10	35.473	2,357,800
2011-01-14	103.67	104.55	103.57	104.15	34.821	2,238,800
2011-01-13	105.50	105.79	103.48	103.78	34.697	2,117,600
2011-01-12	104.98	105.80	104.43	105.44	35.252	1,768,400
2011-01-11	102.97	104.43	102.51	103.98	34.764	1,460,800
2011-01-10	101.89	102.85	101.55	102.68	34.329	2,681,200
2011-01-07	102.61	104.31	101.95	102.60	34.303	2,209,400
2011-01-06	103.84	104.16	102.27	102.59	34.299	1,861,000
2011-01-05	102.55	104.45	102.55	103.95	34.754	2,644,200
2011-01-04	103.72	103.87	101.08	103.22	34.510	3,948,800
2011-01-03	102.47	104.26	102.18	103.67	34.660	3,628,400
2010-12-31	101.09	102.02	100.85	101.51	33.938	1,432,200
2010-12-30	101.14	101.61	100.85	101.16	33.821	1,015,000
2010-12-29	101.47	102.10	101.22	101.40	33.901	699,000
2010-12-28	101.90	101.96	101.04	101.37	33.891	792,000
2010-12-27	101.06	101.80	100.79	101.63	33.978	757,000
2010-12-23	102.08	102.13	101.11	101.47	33.925	920,400
2010-12-22	102.04	102.70	101.58	102.18	34.162	1,975,600
2010-12-21	101.03	102.56	101.03	102.16	34.156	2,982,400
2010-12-20	100.53	101.24	99.220	101.03	33.778	3,361,200
2010-12-17	101.07	101.23	99.680	100.04	33.447	3,734,800
2010-12-16	100.15	101.26	99.370	100.90	33.734	3,453,800
2010-12-15	98.800	100.34	98.680	99.240	33.179	2,664,200
2010-12-14	98.390	99.460	98.300	98.900	33.066	2,020,200
2010-12-13	99.840	99.970	98.280	98.420	32.905	3,501,800
2010-12-10	99.820	100.00	98.860	98.910	33.069	3,077,400
2010-12-09	100.04	100.86	99.100	99.370	33.223	2,458,800
2010-12-08	100.78	100.86	99.240	99.670	33.323	2,368,000
2010-12-07	100.42	101.79	100.00	100.51	33.604	3,729,400
2010-12-06	99.210	100.00	98.860	99.750	33.350	1,683,200
2010-12-03	99.170	99.950	98.970	99.640	33.313	2,112,600
2010-12-02	98.680	100.00	98.400	99.750	33.350	3,904,000
2010-12-01	98.000	99.610	97.940	98.890	33.062	3,028,000
2010-11-30	95.360	96.850	95.040	96.400	32.230	2,388,400
2010-11-29	97.100	97.100	95.400	96.620	32.303	2,998,800
2010-11-26	97.170	98.340	97.000	97.990	32.761	1,304,200
2010-11-24	96.330	98.310	96.330	98.110	32.801	2,788,600
2010-11-23	96.050	96.630	94.770	95.810	32.033	3,275,000
2010-11-22	95.730	97.560	95.600	97.440	32.577	2,489,000
2010-11-19	96.190	96.500	95.370	96.480	32.257	3,546,800
2010-11-18	93.970	96.300	93.750	95.770	32.019	4,666,400
2010-11-17	93.400	93.660	92.100	92.430	30.902	3,033,200
2010-11-16	93.750	94.350	91.880	93.240	31.173	3,533,600
2010-11-15	94.300	95.320	93.550	94.200	31.494	3,634,800
2010-11-12	94.710	95.480	92.770	94.260	31.514	5,821,200
2010-11-11	92.670	94.150	92.670	94.110	31.464	2,240,800
2010-11-10	93.470	94.120	92.690	93.600	31.294	2,357,400
2010-11-09	93.700	93.880	92.630	93.150	31.143	2,948,600
2010-11-08	93.220	93.820	92.840	93.360	31.213	2,386,400
2010-11-05	91.560	94.030	91.560	93.880	31.387	3,469,400
2010-11-04	92.150	93.560	91.900	93.250	31.177	3,806,200
2010-11-03	90.540	91.950	90.330	91.710	30.468	4,162,400
2010-11-02	89.500	90.680	89.320	90.500	30.066	3,309,000
2010-11-01	89.250	89.900	87.880	88.470	29.391	2,291,000

← NewerPage 67 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.