Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	87.790	88.880	87.560	88.830	29.511	2,859,800
2010-10-28	88.220	88.390	87.140	88.060	29.255	2,824,800
2010-10-27	86.910	87.460	85.880	87.340	29.016	1,687,600
2010-10-26	87.650	87.790	86.710	87.530	29.079	2,490,400
2010-10-25	88.180	89.500	88.130	88.250	29.318	2,977,800
2010-10-22	88.430	88.500	87.430	87.870	29.192	2,609,600
2010-10-21	86.660	88.460	86.420	88.090	29.265	3,861,600
2010-10-20	85.200	86.960	83.150	86.820	28.843	6,528,800
2010-10-19	85.250	85.250	82.870	83.410	27.710	6,074,600
2010-10-18	83.600	84.430	83.300	84.300	28.006	2,441,600
2010-10-15	84.630	84.930	82.900	83.880	27.867	2,149,400
2010-10-14	84.090	84.400	83.210	83.640	27.787	1,817,200
2010-10-13	83.120	84.950	83.120	84.090	27.936	2,870,000
2010-10-12	82.610	82.970	80.970	82.790	27.504	2,495,000
2010-10-11	83.130	83.230	82.310	82.680	27.468	1,694,400
2010-10-08	83.140	83.580	82.590	83.210	27.644	2,009,000
2010-10-07	83.470	83.690	82.270	82.980	27.568	1,802,800
2010-10-06	83.300	83.900	82.360	83.090	27.604	2,945,200
2010-10-05	82.450	83.980	82.310	83.420	27.714	3,880,400
2010-10-04	82.310	82.790	81.100	81.290	27.006	2,792,400
2010-10-01	84.410	84.580	82.250	82.530	27.418	4,228,400
2010-09-30	83.410	84.340	82.080	82.490	27.405	3,267,400
2010-09-29	82.000	82.900	81.800	82.670	27.465	2,735,400
2010-09-28	82.250	82.630	80.830	82.480	27.401	3,468,200
2010-09-27	81.520	82.500	81.210	81.910	27.212	2,150,600
2010-09-24	81.270	82.850	81.270	82.420	27.382	2,707,800
2010-09-23	80.470	81.090	79.750	80.030	26.588	3,299,200
2010-09-22	81.490	82.310	80.580	81.140	26.956	4,005,000
2010-09-21	81.310	82.740	81.310	81.840	27.189	3,722,800
2010-09-20	80.350	81.500	79.930	81.230	26.986	2,802,400
2010-09-17	79.990	80.530	79.380	79.850	26.528	2,493,200
2010-09-16	78.640	80.230	78.590	79.720	26.485	2,367,200
2010-09-15	79.850	80.150	78.670	79.230	26.322	3,497,400
2010-09-14	80.310	81.680	79.510	80.430	26.720	4,415,800
2010-09-13	78.900	80.660	78.900	80.190	26.641	4,122,600
2010-09-10	77.690	78.730	77.470	78.560	26.099	2,404,400
2010-09-09	77.860	78.000	76.940	77.310	25.684	3,007,800
2010-09-08	75.440	77.450	75.440	77.060	25.601	2,811,000
2010-09-07	75.760	76.320	75.310	75.370	25.039	2,475,600
2010-09-03	77.290	77.800	75.610	76.500	25.415	3,920,400
2010-09-02	74.870	76.060	74.540	76.060	25.269	3,787,000
2010-09-01	70.660	75.200	70.610	74.860	24.870	6,994,200
2010-08-31	69.530	70.280	68.730	69.480	23.083	3,659,600
2010-08-30	71.750	71.940	70.070	70.070	23.279	2,085,800
2010-08-27	70.790	72.140	70.070	71.860	23.873	3,996,600
2010-08-26	70.280	71.370	69.780	70.160	23.309	5,152,800
2010-08-25	70.010	70.650	69.060	69.970	23.245	4,556,400
2010-08-24	71.480	71.950	70.200	70.650	23.471	4,620,000
2010-08-23	73.300	73.550	72.230	72.490	24.083	3,812,200
2010-08-20	72.660	73.140	71.750	73.040	24.265	3,063,400
2010-08-19	75.060	75.540	73.060	73.380	24.378	4,007,400
2010-08-18	76.790	76.930	75.440	75.460	25.069	4,129,600
2010-08-17	76.260	77.840	76.260	76.760	25.501	2,687,600
2010-08-16	74.840	76.020	73.940	75.410	25.053	1,752,800
2010-08-13	75.200	75.970	75.000	75.270	25.006	1,835,000
2010-08-12	74.900	76.160	74.530	75.680	25.142	3,080,400
2010-08-11	77.940	77.940	76.340	76.450	25.398	4,338,000
2010-08-10	78.320	79.600	77.960	79.070	26.269	3,928,600
2010-08-09	79.980	79.980	78.760	79.120	26.285	1,789,000
2010-08-06	79.150	79.640	77.880	79.150	26.295	2,627,400

← NewerPage 68 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.