Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	33.810	35.480	32.930	34.390	10.859	8,778,400
2009-03-02	35.600	35.700	33.310	33.430	10.556	6,606,600
2009-02-27	35.660	37.330	34.740	36.150	11.414	8,754,200
2009-02-26	38.880	39.040	36.160	36.270	11.452	8,350,400
2009-02-25	39.580	39.800	38.230	38.460	12.144	3,778,400
2009-02-24	38.090	40.070	37.380	39.730	12.545	4,812,600
2009-02-23	40.520	40.640	38.000	38.040	12.011	5,362,000
2009-02-20	40.470	40.870	39.430	40.280	12.718	4,792,400
2009-02-19	42.210	42.530	40.520	40.720	12.857	4,881,000
2009-02-18	42.410	43.040	41.750	41.930	13.239	3,902,600
2009-02-17	42.510	42.920	41.630	42.040	13.274	3,725,200
2009-02-13	43.880	45.050	43.730	43.800	13.830	3,254,800
2009-02-12	43.840	44.000	42.510	43.930	13.871	4,076,600
2009-02-11	44.440	44.980	43.720	44.270	13.978	4,457,000
2009-02-10	44.620	45.230	42.680	43.020	13.584	3,635,800
2009-02-09	44.580	45.430	44.270	45.010	14.212	2,938,200
2009-02-06	43.710	45.140	43.490	44.870	14.168	2,738,200
2009-02-05	42.830	43.890	41.930	43.590	13.764	3,746,600
2009-02-04	43.340	43.770	42.820	43.250	13.498	3,650,600
2009-02-03	42.990	43.080	42.030	42.860	13.377	4,502,600
2009-02-02	43.090	43.750	42.260	42.920	13.395	4,916,600
2009-01-30	45.300	45.450	43.680	44.020	13.739	4,286,600
2009-01-29	46.270	46.470	44.800	45.250	14.123	3,207,800
2009-01-28	46.110	47.700	45.960	46.800	14.606	2,975,000
2009-01-27	44.760	45.760	44.250	45.410	14.172	3,350,800
2009-01-26	44.570	45.890	43.500	44.550	13.904	5,603,800
2009-01-23	44.630	46.440	44.130	45.330	14.147	4,052,000
2009-01-22	46.450	47.110	45.140	45.870	14.316	5,307,000
2009-01-21	47.720	47.720	46.130	47.200	14.731	5,397,600
2009-01-20	47.750	47.820	46.510	47.000	14.669	5,083,800
2009-01-16	49.280	49.440	47.290	48.560	15.156	5,369,800
2009-01-15	47.060	49.090	46.940	48.700	15.199	4,201,800
2009-01-14	48.300	48.430	47.080	47.440	14.806	5,081,000
2009-01-13	49.130	49.770	48.630	49.160	15.343	4,494,600
2009-01-12	50.160	50.160	49.080	49.450	15.433	5,282,400
2009-01-09	51.080	51.190	49.850	50.170	15.658	2,592,000
2009-01-08	49.820	50.990	49.290	50.900	15.886	2,587,000
2009-01-07	51.970	52.100	49.650	50.080	15.630	4,482,400
2009-01-06	52.220	53.340	51.720	52.310	16.326	3,453,400
2009-01-05	51.420	52.600	51.420	51.920	16.204	4,755,600
2009-01-02	49.700	52.080	49.070	51.820	16.173	2,734,200
2008-12-31	48.290	50.090	48.290	49.710	15.514	3,836,000
2008-12-30	47.220	49.170	47.010	48.080	15.006	3,835,800
2008-12-29	47.020	47.070	46.400	47.000	14.669	2,984,400
2008-12-26	46.760	47.110	46.230	47.020	14.675	1,431,000
2008-12-24	45.540	46.750	45.210	46.510	14.516	1,438,800
2008-12-23	45.450	45.790	44.530	45.560	14.219	4,357,400
2008-12-22	44.370	45.150	44.150	45.100	14.076	4,740,600
2008-12-19	44.210	45.790	44.210	45.570	14.222	5,013,400
2008-12-18	44.770	44.990	43.310	43.990	13.729	7,048,200
2008-12-17	42.050	44.980	41.550	44.490	13.885	6,207,800
2008-12-16	41.590	43.000	40.610	42.960	13.408	10,100,200
2008-12-15	45.000	45.650	43.310	43.910	13.704	3,876,400
2008-12-12	43.200	44.990	43.000	44.500	13.888	4,678,400
2008-12-11	46.950	47.660	44.550	44.990	14.041	2,979,400
2008-12-10	45.560	48.000	45.510	47.220	14.737	4,234,600
2008-12-09	44.950	47.500	44.820	45.230	14.116	5,334,400
2008-12-08	44.470	46.700	43.740	46.030	14.366	4,636,600
2008-12-05	41.120	42.720	40.160	42.690	13.324	4,402,800
2008-12-04	43.360	43.950	40.880	41.580	12.977	5,243,800

← NewerPage 75 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.