Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	63.960	65.220	63.270	65.020	21.303	3,581,800
2010-02-11	63.480	64.910	63.000	64.840	21.244	2,612,800
2010-02-10	63.930	64.230	62.910	63.530	20.814	2,352,800
2010-02-09	62.750	64.410	62.130	63.860	20.923	5,204,800
2010-02-08	62.210	63.200	61.650	61.980	20.307	4,362,000
2010-02-05	61.800	62.450	60.830	62.000	20.313	4,306,800
2010-02-04	63.680	63.680	61.810	61.920	20.287	3,923,600
2010-02-03	64.960	65.740	64.620	64.770	21.057	2,241,000
2010-02-02	64.200	65.220	64.080	65.150	21.180	3,712,200
2010-02-01	61.640	64.450	61.480	64.370	20.927	5,801,000
2010-01-29	62.800	63.180	61.090	61.240	19.909	4,108,200
2010-01-28	63.710	63.710	62.000	62.530	20.329	3,246,200
2010-01-27	64.120	64.460	61.910	63.320	20.586	6,130,600
2010-01-26	64.860	65.240	63.580	64.130	20.849	4,987,800
2010-01-25	67.930	68.000	64.490	64.580	20.995	8,600,000
2010-01-22	66.630	67.120	65.680	65.880	21.418	3,770,800
2010-01-21	68.140	68.790	66.480	66.740	21.697	3,435,400
2010-01-20	68.770	69.060	67.730	68.390	22.234	2,905,400
2010-01-19	68.070	70.150	68.070	69.800	22.692	4,371,000
2010-01-15	69.030	69.120	67.690	67.750	22.026	3,069,600
2010-01-14	68.640	69.390	68.500	69.010	22.435	2,061,600
2010-01-13	68.260	69.000	67.730	68.890	22.396	3,168,800
2010-01-12	68.460	69.550	67.970	68.190	22.169	3,668,000
2010-01-11	66.120	69.300	66.120	69.070	22.455	5,802,400
2010-01-08	64.210	66.090	63.930	66.050	21.473	2,767,800
2010-01-07	63.370	64.640	63.230	64.600	21.002	2,993,000
2010-01-06	63.550	64.010	63.080	63.660	20.696	4,188,000
2010-01-05	64.450	64.450	63.230	63.940	20.787	2,946,600
2010-01-04	64.210	65.140	63.880	64.320	20.911	2,347,600
2009-12-31	64.000	64.050	63.590	63.620	20.683	1,685,400
2009-12-30	63.700	64.290	63.450	64.080	20.833	1,348,000
2009-12-29	64.070	64.250	63.830	64.030	20.816	1,165,400
2009-12-28	64.400	64.620	63.830	64.040	20.820	981,400
2009-12-24	64.200	64.570	63.820	64.490	20.966	366,200
2009-12-23	64.000	64.230	63.430	63.800	20.742	1,458,000
2009-12-22	63.910	64.380	63.640	63.990	20.803	1,543,200
2009-12-21	63.920	64.240	63.740	63.990	20.803	1,969,400
2009-12-18	64.750	64.750	63.070	63.270	20.569	3,832,400
2009-12-17	64.920	64.920	64.000	64.060	20.826	1,644,600
2009-12-16	65.830	66.070	65.240	65.560	21.314	2,127,800
2009-12-15	65.620	66.000	65.370	65.630	21.337	1,962,000
2009-12-14	64.730	65.730	64.630	65.730	21.369	1,945,600
2009-12-11	64.990	65.010	64.150	64.470	20.959	1,934,800
2009-12-10	64.420	64.770	64.150	64.390	20.933	2,072,200
2009-12-09	64.480	64.560	63.390	64.060	20.826	2,540,800
2009-12-08	64.660	64.800	63.670	64.060	20.826	2,463,200
2009-12-07	66.400	66.490	65.130	65.260	21.216	3,197,200
2009-12-04	65.390	66.390	64.850	66.210	21.525	3,707,600
2009-12-03	65.000	65.690	64.560	64.620	21.008	2,228,400
2009-12-02	65.510	65.600	64.470	64.660	21.021	2,850,800
2009-12-01	64.530	65.760	63.900	65.430	21.271	3,351,800
2009-11-30	63.650	64.240	62.870	63.900	20.774	2,878,600
2009-11-27	63.440	65.210	63.000	64.270	20.894	1,853,400
2009-11-25	64.180	65.610	63.760	65.410	21.265	2,779,400
2009-11-24	64.310	64.960	63.600	63.950	20.790	3,728,600
2009-11-23	64.070	65.660	64.010	64.520	20.976	4,666,600
2009-11-20	63.030	63.500	62.770	63.190	20.543	3,589,800
2009-11-19	63.620	63.620	62.440	63.200	20.547	4,338,200
2009-11-18	64.620	65.020	63.420	63.840	20.755	5,391,800
2009-11-17	65.260	65.580	64.290	64.600	21.002	4,427,000

← NewerPage 71 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.