Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	79.810	79.890	79.070	79.750	26.494	3,534,000
2010-08-04	79.480	80.750	79.400	80.650	26.601	2,983,800
2010-08-03	79.740	79.880	78.600	79.400	26.189	3,667,000
2010-08-02	79.940	79.980	78.770	79.650	26.271	3,974,800
2010-07-30	76.150	78.900	75.830	78.460	25.878	4,328,800
2010-07-29	77.850	78.200	76.130	77.450	25.545	3,270,600
2010-07-28	77.590	78.560	76.560	77.060	25.417	4,298,800
2010-07-27	78.110	78.250	77.120	77.590	25.592	4,448,400
2010-07-26	77.770	78.250	76.460	77.420	25.535	5,382,600
2010-07-23	74.600	77.470	74.290	77.230	25.473	5,592,800
2010-07-22	74.440	75.620	73.700	74.750	24.655	6,797,000
2010-07-21	72.260	73.990	71.500	73.140	24.124	9,396,800
2010-07-20	66.300	69.230	66.100	69.060	22.778	3,304,200
2010-07-19	67.400	67.840	66.270	67.510	22.267	2,183,600
2010-07-16	68.230	68.820	66.960	67.200	22.165	3,232,800
2010-07-15	68.790	69.080	67.710	68.950	22.742	3,340,600
2010-07-14	68.120	68.960	67.660	68.700	22.659	2,870,800
2010-07-13	67.590	68.880	67.490	68.520	22.600	3,032,600
2010-07-12	67.100	67.320	66.250	66.600	21.967	3,168,000
2010-07-09	66.740	67.540	66.370	67.500	22.264	1,697,600
2010-07-08	66.280	66.810	65.440	66.550	21.950	2,571,000
2010-07-07	63.900	65.780	63.530	65.760	21.690	3,589,200
2010-07-06	65.200	65.430	62.950	63.580	20.971	3,380,000
2010-07-02	64.860	65.470	63.360	63.700	21.010	4,042,200
2010-07-01	65.290	65.570	63.730	64.560	21.294	4,869,600
2010-06-30	65.810	67.170	65.310	65.440	21.584	6,160,200
2010-06-29	67.610	68.120	65.380	65.990	21.766	4,434,000
2010-06-28	70.720	70.720	69.120	69.230	22.834	2,996,400
2010-06-25	69.540	70.390	68.620	70.200	23.154	4,234,800
2010-06-24	70.770	71.080	69.250	69.420	22.897	2,085,600
2010-06-23	71.520	71.690	69.810	71.070	23.441	3,034,400
2010-06-22	74.320	74.850	71.390	71.580	23.609	3,006,200
2010-06-21	75.150	76.290	73.790	74.320	24.513	2,770,000
2010-06-18	74.170	74.690	73.680	74.320	24.513	2,874,200
2010-06-17	74.310	74.310	72.690	74.200	24.473	2,952,800
2010-06-16	73.930	74.760	73.100	73.560	24.262	2,947,600
2010-06-15	71.870	74.570	71.870	74.450	24.556	3,815,200
2010-06-14	71.300	72.580	71.150	71.400	23.550	3,060,000
2010-06-11	69.870	71.290	69.520	70.530	23.263	2,554,400
2010-06-10	68.630	70.970	68.630	70.860	23.372	3,838,800
2010-06-09	67.840	69.520	66.900	67.210	22.168	3,108,200
2010-06-08	66.600	67.610	66.350	67.470	22.254	5,563,400
2010-06-07	67.180	67.650	66.170	66.420	21.907	5,194,400
2010-06-04	69.710	70.180	66.860	67.180	22.158	3,341,800
2010-06-03	70.520	71.780	70.520	71.640	23.629	3,143,400
2010-06-02	68.410	70.720	68.080	70.640	23.299	3,372,400
2010-06-01	69.290	70.700	68.010	68.120	22.468	2,962,200
2010-05-28	71.700	71.700	69.380	69.950	23.072	4,009,800
2010-05-27	69.840	70.530	69.080	70.490	23.250	4,410,000
2010-05-26	69.680	70.690	68.020	68.270	22.518	5,098,400
2010-05-25	67.270	68.950	66.170	68.890	22.722	6,558,200
2010-05-24	69.030	69.620	68.610	69.070	22.781	5,071,600
2010-05-21	66.030	69.400	66.000	69.320	22.864	7,544,800
2010-05-20	68.240	69.500	67.240	67.590	22.293	5,303,600
2010-05-19	71.780	72.000	68.940	70.370	23.210	5,288,800
2010-05-18	74.630	75.760	72.180	72.610	23.949	3,739,400
2010-05-17	74.430	74.920	72.120	73.850	24.358	3,441,000
2010-05-14	75.300	75.610	73.140	73.920	24.381	3,256,800
2010-05-13	76.610	77.520	75.900	76.160	25.120	2,428,600
2010-05-12	75.340	77.270	75.340	77.000	25.397	3,307,000

← NewerPage 69 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.