Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	43.120	43.920	42.260	43.600	13.924	5,278,600
2009-05-27	44.970	45.440	43.850	44.010	14.054	4,179,000
2009-05-26	43.930	45.970	43.750	45.830	14.636	3,524,200
2009-05-22	44.650	44.840	43.960	44.150	14.099	3,693,200
2009-05-21	45.370	45.720	43.930	44.510	14.214	7,623,200
2009-05-20	47.290	47.950	46.230	46.330	14.795	5,428,000
2009-05-19	46.380	47.690	45.500	46.350	14.802	7,982,200
2009-05-18	45.660	46.620	45.520	46.500	14.850	4,162,800
2009-05-15	44.810	45.940	44.730	45.310	14.470	5,127,000
2009-05-14	44.860	45.710	44.680	44.870	14.329	6,415,200
2009-05-13	45.240	45.240	44.450	44.780	14.300	6,917,400
2009-05-12	46.310	46.500	45.260	46.130	14.731	4,859,000
2009-05-11	47.160	47.160	45.820	46.170	14.744	4,206,200
2009-05-08	46.610	47.920	45.840	47.690	15.230	4,851,200
2009-05-07	46.220	46.250	44.730	45.670	14.585	4,986,600
2009-05-06	46.480	46.720	45.260	45.760	14.613	6,163,800
2009-05-05	45.690	46.250	45.140	45.730	14.604	3,419,600
2009-05-04	43.840	45.770	43.540	45.750	14.610	4,077,800
2009-05-01	43.250	43.850	42.380	43.620	13.930	4,596,000
2009-04-30	44.690	46.170	43.760	43.800	13.987	4,368,200
2009-04-29	42.410	44.800	42.410	44.390	14.016	4,660,400
2009-04-28	42.200	43.090	41.890	42.090	13.290	2,473,800
2009-04-27	43.590	43.620	42.350	43.050	13.593	3,353,000
2009-04-24	43.020	44.500	42.500	44.000	13.893	2,966,400
2009-04-23	42.920	42.920	41.550	42.740	13.495	3,644,000
2009-04-22	41.260	43.950	39.430	42.720	13.489	4,981,200
2009-04-21	40.400	41.740	39.780	41.540	13.116	4,346,200
2009-04-20	41.200	41.860	39.850	40.420	12.763	7,869,800
2009-04-17	43.670	45.080	43.200	44.750	14.130	4,144,800
2009-04-16	42.550	43.740	41.890	43.460	13.723	5,163,000
2009-04-15	41.660	42.650	41.430	42.380	13.381	3,769,000
2009-04-14	41.790	42.570	41.060	41.940	13.243	3,959,800
2009-04-13	42.110	42.890	40.600	42.380	13.381	5,098,000
2009-04-09	41.030	44.350	40.900	43.830	13.839	6,142,200
2009-04-08	39.950	40.560	39.230	40.070	12.652	4,371,400
2009-04-07	41.060	41.060	39.540	39.620	12.510	3,618,000
2009-04-06	41.530	41.750	40.440	41.440	13.085	3,668,800
2009-04-03	41.080	42.650	41.080	42.010	13.265	4,829,200
2009-04-02	38.340	42.090	38.340	41.400	13.072	6,973,600
2009-04-01	36.150	37.700	36.040	37.500	11.841	3,980,800
2009-03-31	36.600	37.410	36.090	36.860	11.639	7,708,200
2009-03-30	37.070	37.260	35.500	36.210	11.433	4,500,400
2009-03-27	38.950	39.640	38.360	38.900	12.283	3,638,400
2009-03-26	37.890	39.450	37.750	39.390	12.437	4,039,400
2009-03-25	37.770	38.430	36.520	37.630	11.882	5,014,600
2009-03-24	36.790	38.310	36.280	37.410	11.812	4,791,800
2009-03-23	35.070	37.180	34.880	37.150	11.730	5,309,000
2009-03-20	35.500	35.760	33.800	34.120	10.773	3,885,800
2009-03-19	35.690	36.120	35.000	35.320	11.152	4,349,600
2009-03-18	33.850	35.400	33.220	35.050	11.067	4,504,800
2009-03-17	33.110	33.980	32.360	33.840	10.685	4,570,600
2009-03-16	34.180	34.240	32.820	33.080	10.445	4,553,000
2009-03-13	33.430	34.150	32.930	33.610	10.612	3,365,600
2009-03-12	32.290	33.410	31.270	33.200	10.483	5,151,200
2009-03-11	32.550	32.840	31.870	32.070	10.126	7,776,000
2009-03-10	30.880	32.520	30.510	32.100	10.136	6,901,200
2009-03-09	30.560	31.680	30.030	30.270	9.558	4,520,000
2009-03-06	31.990	32.590	30.020	31.110	9.823	5,518,400
2009-03-05	32.350	32.700	30.870	31.710	10.012	7,248,400
2009-03-04	34.970	35.150	33.700	33.920	10.710	7,172,200

← NewerPage 74 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.