Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	42.670	43.980	41.510	43.460	13.564	3,218,400
2008-12-02	42.970	43.490	41.790	43.250	13.498	3,103,200
2008-12-01	45.220	45.220	41.820	41.820	13.052	2,678,800
2008-11-28	45.950	46.350	44.650	46.340	14.463	1,852,400
2008-11-26	44.210	45.830	43.660	45.540	14.213	4,790,400
2008-11-25	44.930	45.730	43.640	45.160	14.094	4,203,400
2008-11-24	42.110	44.930	41.690	43.870	13.692	7,152,800
2008-11-21	40.000	41.920	37.750	41.760	13.033	7,929,400
2008-11-20	39.010	42.190	38.500	38.780	12.103	7,649,400
2008-11-19	42.490	42.490	39.820	39.880	12.447	5,327,400
2008-11-18	41.800	42.790	40.350	42.030	13.118	5,613,800
2008-11-17	42.300	43.900	41.330	41.330	12.899	6,217,200
2008-11-14	42.470	43.410	40.220	41.150	12.843	3,268,400
2008-11-13	40.230	42.630	38.190	42.580	13.289	5,986,600
2008-11-12	42.490	43.000	39.730	39.910	12.456	3,234,400
2008-11-11	43.000	44.350	41.680	43.230	13.492	2,529,400
2008-11-10	45.000	46.370	43.240	44.000	13.732	3,204,200
2008-11-07	45.530	46.060	42.950	44.250	13.810	4,801,800
2008-11-06	48.070	48.070	43.240	45.110	14.079	6,640,200
2008-11-05	49.330	50.980	48.570	48.650	15.184	5,828,600
2008-11-04	46.330	49.540	45.010	49.500	15.449	8,060,200
2008-11-03	45.250	46.360	44.500	45.240	14.119	3,113,800
2008-10-31	46.450	46.990	44.550	44.960	14.032	6,867,600
2008-10-30	46.010	47.140	44.580	46.450	14.497	3,218,800
2008-10-29	44.000	47.000	43.240	44.530	13.742	4,481,000
2008-10-28	41.400	44.350	39.760	44.330	13.680	4,455,000
2008-10-27	41.840	42.700	40.330	40.330	12.446	3,906,800
2008-10-24	38.990	43.180	38.510	41.750	12.884	7,243,000
2008-10-23	39.980	42.260	39.500	41.200	12.714	8,047,600
2008-10-22	41.740	41.740	37.690	39.000	12.035	5,732,400
2008-10-21	44.310	44.440	41.800	42.050	12.976	5,467,800
2008-10-20	45.380	48.090	43.570	45.220	13.955	7,324,200
2008-10-17	43.190	46.560	43.150	44.420	13.708	3,914,800
2008-10-16	43.600	45.570	41.250	45.170	13.939	6,089,000
2008-10-15	48.520	48.820	43.320	43.430	13.402	4,768,400
2008-10-14	53.350	54.400	47.790	49.220	15.189	4,420,800
2008-10-13	49.820	51.160	48.360	51.160	15.788	4,739,200
2008-10-10	44.890	50.270	43.700	48.000	14.813	9,313,800
2008-10-09	49.710	50.370	46.660	47.100	14.535	6,560,000
2008-10-08	46.910	50.660	46.420	48.560	14.985	8,159,600
2008-10-07	49.020	50.330	47.830	47.980	14.806	7,507,600
2008-10-06	47.990	49.970	44.820	48.020	14.819	8,798,200
2008-10-03	51.960	53.680	49.060	49.200	15.183	5,100,800
2008-10-02	54.160	54.250	51.130	51.170	15.791	4,406,200
2008-10-01	55.620	56.060	54.370	54.580	16.843	6,262,800
2008-09-30	55.180	56.300	53.920	56.180	17.337	5,313,200
2008-09-29	57.490	57.490	52.320	53.770	16.593	6,706,000
2008-09-26	58.810	58.810	56.210	58.060	17.917	5,131,400
2008-09-25	60.470	61.070	59.330	59.490	18.358	6,638,600
2008-09-24	63.310	63.520	59.610	59.970	18.506	8,803,200
2008-09-23	66.420	66.420	62.610	62.920	19.417	4,623,600
2008-09-22	68.510	69.330	66.130	66.340	20.472	2,823,200
2008-09-19	70.090	71.380	67.960	69.330	21.395	5,002,400
2008-09-18	64.970	68.580	62.510	67.900	20.954	6,069,800
2008-09-17	66.930	66.930	64.780	65.300	20.151	5,422,600
2008-09-16	67.100	68.880	65.860	68.370	21.099	6,065,400
2008-09-15	68.560	71.300	68.560	68.730	21.210	3,499,000
2008-09-12	70.600	71.700	69.110	71.450	22.049	2,767,400
2008-09-11	68.330	71.170	66.300	71.170	21.963	5,950,000
2008-09-10	67.650	71.090	67.230	69.940	21.583	5,336,000

← NewerPage 76 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.