Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	64.850	67.060	64.850	65.990	21.454	5,980,200
2009-11-13	64.670	65.000	64.210	64.530	20.979	2,740,000
2009-11-12	65.120	65.860	64.330	64.510	20.972	4,121,000
2009-11-11	65.760	66.340	64.760	65.020	21.138	3,412,600
2009-11-10	64.600	65.910	64.600	65.610	21.330	4,749,000
2009-11-09	64.920	65.430	64.730	64.990	21.128	4,260,600
2009-11-06	64.430	65.190	63.820	64.310	20.907	3,391,400
2009-11-05	62.710	64.860	62.710	64.520	20.976	3,787,200
2009-11-04	63.990	64.320	62.740	62.890	20.283	3,247,600
2009-11-03	61.000	64.160	61.000	63.140	20.364	6,512,600
2009-11-02	60.530	62.000	60.410	61.630	19.877	4,365,800
2009-10-30	61.910	62.200	60.050	60.450	19.496	4,440,800
2009-10-29	60.440	62.030	60.340	61.970	19.986	2,705,000
2009-10-28	61.330	61.980	60.030	60.200	19.416	2,779,400
2009-10-27	62.230	63.000	61.420	61.690	19.896	2,251,600
2009-10-26	63.220	64.120	62.020	62.280	20.086	2,788,000
2009-10-23	64.130	64.260	62.880	63.100	20.351	2,284,200
2009-10-22	63.790	64.090	62.500	63.830	20.586	3,538,800
2009-10-21	63.810	65.710	63.560	63.790	20.573	5,878,800
2009-10-20	64.180	65.000	63.580	63.910	20.612	4,537,200
2009-10-19	63.570	65.320	62.530	63.890	20.606	11,795,000
2009-10-16	59.650	60.700	59.240	60.420	19.487	4,606,600
2009-10-15	59.300	60.230	59.050	60.190	19.412	3,381,200
2009-10-14	58.020	59.710	58.020	59.640	19.235	2,718,200
2009-10-13	57.230	57.700	56.620	57.490	18.542	1,632,000
2009-10-12	57.470	57.940	57.430	57.640	18.590	1,640,000
2009-10-09	56.910	57.360	56.460	57.360	18.500	1,498,000
2009-10-08	56.590	57.150	56.220	56.700	18.287	3,421,200
2009-10-07	55.300	55.880	54.900	55.880	18.022	2,950,400
2009-10-06	55.750	56.130	54.790	55.400	17.868	3,313,800
2009-10-05	54.210	55.250	54.210	55.200	17.803	2,290,200
2009-10-02	54.340	54.900	53.950	54.060	17.435	2,988,600
2009-10-01	55.540	56.560	54.550	54.920	17.713	4,800,400
2009-09-30	57.390	57.740	55.940	56.590	18.251	3,810,200
2009-09-29	58.090	58.880	57.400	57.500	18.545	3,680,800
2009-09-28	56.630	57.190	56.500	56.980	18.377	1,862,000
2009-09-25	56.770	56.960	56.120	56.400	18.190	1,792,800
2009-09-24	57.930	58.320	56.650	56.940	18.364	1,651,800
2009-09-23	58.760	59.040	57.750	57.870	18.664	1,897,800
2009-09-22	58.810	59.080	58.130	58.520	18.874	1,938,600
2009-09-21	59.080	59.170	58.320	58.530	18.877	3,398,400
2009-09-18	60.360	60.430	58.920	59.760	19.274	4,798,800
2009-09-17	59.760	60.650	59.580	59.940	19.332	4,186,000
2009-09-16	59.500	60.190	58.600	60.080	19.377	3,124,400
2009-09-15	58.210	59.270	57.300	59.080	19.054	4,140,600
2009-09-14	57.610	58.370	57.090	57.850	18.658	3,215,000
2009-09-11	57.330	58.550	57.140	58.060	18.725	3,720,800
2009-09-10	56.320	57.320	55.810	57.260	18.467	3,008,000
2009-09-09	54.810	56.780	54.770	56.430	18.200	2,787,600
2009-09-08	55.060	55.330	54.620	55.030	17.748	2,055,800
2009-09-04	53.740	54.490	53.230	54.440	17.558	1,357,000
2009-09-03	52.940	53.700	52.330	53.670	17.310	2,167,200
2009-09-02	53.230	53.230	52.400	52.790	17.026	2,533,600
2009-09-01	53.680	55.280	52.900	53.100	17.126	3,001,000
2009-08-31	54.290	54.360	53.370	53.950	17.400	2,557,200
2009-08-28	56.040	56.140	54.540	54.810	17.677	2,967,800
2009-08-27	55.250	55.700	54.360	55.540	17.913	1,413,400
2009-08-26	55.730	55.760	54.880	55.370	17.858	1,805,200
2009-08-25	55.490	56.460	55.250	55.780	17.990	2,172,800
2009-08-24	55.470	55.940	54.860	55.060	17.758	1,487,800

← NewerPage 72 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.