Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	54.210	55.490	53.560	55.370	17.858	2,711,800
2009-08-20	53.630	53.970	53.260	53.850	17.368	1,433,200
2009-08-19	52.600	53.680	52.430	53.400	17.222	1,236,400
2009-08-18	52.220	53.620	52.110	53.510	17.258	2,223,000
2009-08-17	53.180	53.400	51.860	52.110	16.806	2,328,200
2009-08-14	55.430	55.750	53.580	54.110	17.451	2,063,400
2009-08-13	55.540	55.750	54.570	55.320	17.842	2,042,600
2009-08-12	54.010	55.610	53.960	55.050	17.755	2,440,400
2009-08-11	54.510	54.510	53.060	53.760	17.339	2,679,000
2009-08-10	54.680	55.000	54.100	54.680	17.635	1,926,600
2009-08-07	53.670	54.930	53.580	54.760	17.661	2,875,200
2009-08-06	53.390	53.830	52.940	53.140	17.139	1,957,200
2009-08-05	54.200	54.270	52.810	53.280	17.184	2,746,800
2009-08-04	53.650	54.380	53.160	53.920	17.390	2,991,600
2009-08-03	52.930	53.880	52.570	53.650	17.303	4,712,000
2009-07-31	51.770	52.500	51.770	51.920	16.745	2,893,600
2009-07-30	51.110	52.400	51.040	51.650	16.658	4,644,600
2009-07-29	51.000	51.300	50.180	50.850	16.239	4,187,400
2009-07-28	51.620	51.980	50.710	51.440	16.427	4,263,000
2009-07-27	51.220	52.980	51.020	52.390	16.731	7,388,400
2009-07-24	50.000	51.230	49.750	51.200	16.351	3,780,000
2009-07-23	49.500	50.880	49.290	50.620	16.165	5,881,000
2009-07-22	48.690	49.950	48.360	49.420	15.782	4,926,000
2009-07-21	49.650	50.000	48.290	48.990	15.645	7,183,000
2009-07-20	47.530	50.490	46.740	48.940	15.629	15,665,000
2009-07-17	45.280	45.480	44.580	44.950	14.355	5,059,400
2009-07-16	44.160	45.500	43.960	45.440	14.511	4,172,000
2009-07-15	43.160	44.700	43.140	44.390	14.176	3,902,400
2009-07-14	42.370	42.740	41.730	42.720	13.643	3,115,200
2009-07-13	41.190	42.140	40.580	42.130	13.454	3,427,000
2009-07-10	40.640	41.170	40.280	40.940	13.074	3,049,800
2009-07-09	41.180	41.330	40.610	40.820	13.036	3,211,000
2009-07-08	41.040	41.370	40.420	40.980	13.087	4,067,200
2009-07-07	42.310	42.520	40.910	40.960	13.080	4,804,400
2009-07-06	42.760	43.050	41.810	42.490	13.569	4,136,800
2009-07-02	44.790	44.790	42.990	42.990	13.729	3,658,800
2009-07-01	44.770	46.090	44.710	45.280	14.460	3,636,200
2009-06-30	45.480	45.900	44.360	44.610	14.246	3,448,600
2009-06-29	45.110	45.840	44.620	45.620	14.569	3,350,400
2009-06-26	44.170	45.610	43.860	45.180	14.428	7,440,200
2009-06-25	43.090	44.400	42.540	44.230	14.125	5,707,400
2009-06-24	43.090	44.390	42.830	43.130	13.773	3,296,000
2009-06-23	43.290	43.670	42.450	42.810	13.671	4,727,600
2009-06-22	44.810	44.820	43.250	43.250	13.812	4,104,800
2009-06-19	46.210	46.500	45.400	45.570	14.553	4,236,200
2009-06-18	45.900	46.290	45.110	45.710	14.597	3,530,400
2009-06-17	46.270	46.450	45.370	45.870	14.648	4,781,600
2009-06-16	47.330	47.940	46.220	46.340	14.799	4,411,400
2009-06-15	48.290	48.290	46.620	47.070	15.032	3,297,400
2009-06-12	48.500	49.220	48.040	49.180	15.705	2,049,600
2009-06-11	48.640	49.480	48.460	48.730	15.562	3,825,800
2009-06-10	49.560	49.750	47.900	48.960	15.635	3,240,600
2009-06-09	48.920	49.130	47.680	48.920	15.622	3,505,800
2009-06-08	47.840	48.980	46.810	48.640	15.533	4,810,400
2009-06-05	48.130	49.000	47.510	48.070	15.351	4,217,000
2009-06-04	47.440	48.000	46.830	47.880	15.290	3,882,600
2009-06-03	47.740	48.100	46.800	47.190	15.070	4,016,000
2009-06-02	47.420	48.580	47.220	48.250	15.409	5,530,000
2009-06-01	44.640	47.370	44.480	47.160	15.060	6,939,600
2009-05-29	43.860	44.310	43.140	43.500	13.892	5,116,000

← NewerPage 73 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.