Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	73.800	75.750	73.740	75.020	24.744	4,191,000
2010-05-10	74.460	75.110	73.680	74.820	24.678	4,815,200
2010-05-07	70.880	71.420	68.290	70.250	23.171	7,921,000
2010-05-06	74.670	74.930	66.270	71.240	23.497	6,323,600
2010-05-05	73.940	75.410	72.580	75.020	24.579	6,049,600
2010-05-04	77.270	77.270	74.430	74.900	24.540	5,786,000
2010-05-03	77.890	79.090	77.160	78.460	25.706	4,200,000
2010-04-30	78.960	79.140	77.120	77.160	25.280	7,803,400
2010-04-29	77.840	79.030	77.520	79.010	25.886	5,681,600
2010-04-28	77.650	77.700	76.630	77.110	25.264	3,523,000
2010-04-27	78.550	79.550	76.770	77.040	25.241	3,830,600
2010-04-26	79.560	79.880	78.730	78.840	25.831	3,644,600
2010-04-23	78.910	79.390	78.420	79.210	25.952	3,185,600
2010-04-22	77.590	78.940	76.400	78.720	25.791	5,609,200
2010-04-21	78.670	79.190	77.320	78.090	25.585	4,731,600
2010-04-20	81.130	81.780	77.920	78.310	25.657	9,405,800
2010-04-19	78.840	79.640	77.130	79.150	25.932	5,345,200
2010-04-16	80.280	80.650	78.520	79.390	26.011	2,930,000
2010-04-15	79.900	81.200	79.670	80.320	26.315	3,450,600
2010-04-14	79.800	80.040	79.120	79.910	26.181	3,438,000
2010-04-13	79.550	79.790	78.710	79.380	26.007	4,362,200
2010-04-12	80.210	80.910	79.750	79.930	26.188	4,460,800
2010-04-09	78.700	80.670	78.700	80.210	26.279	5,263,000
2010-04-08	78.140	78.960	77.460	78.490	25.716	5,373,400
2010-04-07	77.280	78.870	77.280	78.440	25.699	6,605,000
2010-04-06	76.810	77.740	76.290	77.660	25.444	2,558,400
2010-04-05	76.110	77.310	76.110	76.890	25.192	2,395,800
2010-04-01	76.210	76.870	75.680	76.050	24.916	2,888,600
2010-03-31	76.340	76.500	75.530	75.770	24.825	2,522,400
2010-03-30	76.330	76.940	76.030	76.420	25.038	2,243,200
2010-03-29	74.850	76.210	74.850	76.090	24.930	2,686,200
2010-03-26	74.640	75.300	74.070	74.570	24.432	2,515,800
2010-03-25	75.520	75.740	74.340	74.460	24.395	3,442,000
2010-03-24	76.280	76.280	74.740	74.820	24.513	2,633,200
2010-03-23	75.930	76.410	75.240	76.320	25.005	2,794,000
2010-03-22	73.560	75.850	73.440	75.660	24.789	3,088,200
2010-03-19	74.150	75.970	73.940	74.150	24.294	4,379,800
2010-03-18	74.850	75.430	74.580	75.100	24.605	1,321,600
2010-03-17	74.700	75.730	74.390	74.900	24.540	2,647,400
2010-03-16	74.120	74.720	73.890	74.570	24.432	1,813,600
2010-03-15	74.450	74.630	73.250	73.960	24.232	2,474,200
2010-03-12	73.020	74.420	73.020	74.420	24.382	4,880,600
2010-03-11	72.330	72.540	71.300	72.540	23.766	3,032,400
2010-03-10	72.780	72.810	71.910	72.460	23.740	3,627,000
2010-03-09	72.410	72.780	72.010	72.420	23.727	2,566,200
2010-03-08	73.300	73.380	72.410	72.600	23.786	1,560,200
2010-03-05	72.640	73.350	72.130	73.140	23.963	3,531,800
2010-03-04	71.650	72.250	70.960	71.540	23.439	4,145,400
2010-03-03	71.850	72.580	71.000	71.540	23.439	4,761,000
2010-03-02	70.450	70.690	69.810	70.020	22.941	2,890,000
2010-03-01	68.140	70.000	68.090	70.000	22.934	3,980,800
2010-02-26	67.800	69.300	67.130	68.120	22.318	4,776,200
2010-02-25	65.430	67.040	64.580	66.950	21.935	4,099,600
2010-02-24	66.430	67.040	66.220	66.810	21.889	2,153,800
2010-02-23	67.310	67.720	66.120	66.370	21.745	2,576,600
2010-02-22	68.070	68.070	67.210	67.430	22.092	2,425,000
2010-02-19	67.470	68.020	67.140	67.720	22.187	3,417,800
2010-02-18	66.980	67.820	66.890	67.610	22.151	2,185,400
2010-02-17	66.860	67.420	66.130	67.040	21.964	3,524,400
2010-02-16	65.820	66.770	64.940	66.640	21.833	3,749,800

← NewerPage 70 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.