Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	71.070	71.210	67.120	67.120	20.713	3,063,200
2008-09-08	71.040	73.360	69.640	70.770	21.839	4,241,800
2008-09-05	68.830	70.020	67.520	69.670	21.500	3,458,000
2008-09-04	70.950	70.950	68.660	69.270	21.376	4,290,600
2008-09-03	72.030	72.940	70.500	71.530	22.074	1,975,400
2008-09-02	74.260	75.720	71.710	72.040	22.231	3,321,800
2008-08-29	73.490	74.230	73.120	73.180	22.583	2,006,400
2008-08-28	71.950	73.790	71.790	73.750	22.759	2,611,200
2008-08-27	71.140	72.050	70.700	71.380	22.028	1,983,000
2008-08-26	70.880	71.300	69.820	70.740	21.830	2,110,600
2008-08-25	72.100	72.220	70.640	70.960	21.898	1,989,600
2008-08-22	71.700	72.330	71.140	71.940	22.200	1,275,800
2008-08-21	70.780	71.550	70.140	71.090	21.938	1,929,400
2008-08-20	71.520	71.680	70.480	71.550	22.080	3,033,400
2008-08-19	72.040	72.510	70.750	71.580	22.089	2,985,400
2008-08-18	73.840	74.220	72.030	72.530	22.382	2,218,000
2008-08-15	72.800	73.620	72.340	73.520	22.688	3,023,800
2008-08-14	71.690	73.510	71.440	72.670	22.426	2,426,200
2008-08-13	72.430	73.030	70.840	72.520	22.379	3,712,800
2008-08-12	74.140	74.330	72.530	72.860	22.484	2,123,200
2008-08-11	73.140	75.040	72.120	74.120	22.873	3,689,000
2008-08-08	71.680	72.990	71.000	72.650	22.419	3,327,200
2008-08-07	71.280	71.970	70.230	71.300	22.003	4,672,400
2008-08-06	71.420	72.050	70.640	71.950	22.203	5,862,200
2008-08-05	68.830	71.900	68.830	71.620	22.102	4,962,400
2008-08-04	69.400	69.500	68.170	68.550	21.154	3,390,200
2008-08-01	71.440	71.620	68.950	69.440	21.429	3,571,000
2008-07-31	71.720	72.430	70.870	71.040	21.923	4,887,600
2008-07-30	70.590	72.930	70.350	72.590	22.247	3,622,000
2008-07-29	69.550	70.160	69.150	69.980	21.447	4,804,000
2008-07-28	70.880	71.280	69.080	69.080	21.171	2,902,200
2008-07-25	70.500	71.240	69.850	71.000	21.759	3,660,200
2008-07-24	73.640	73.640	70.330	70.330	21.554	6,397,200
2008-07-23	72.780	74.190	72.410	73.550	22.541	4,490,600
2008-07-22	71.660	73.410	70.310	73.240	22.446	4,810,600
2008-07-21	73.730	73.920	71.180	71.580	21.937	7,189,800
2008-07-18	74.290	74.590	71.190	72.920	22.348	6,768,000
2008-07-17	73.370	74.220	72.010	74.080	22.703	8,401,400
2008-07-16	74.470	75.720	71.730	73.370	22.486	11,958,000
2008-07-15	72.010	74.470	68.750	74.470	22.823	21,619,800
2008-07-14	81.990	81.990	78.230	79.890	24.484	6,079,800
2008-07-11	82.320	82.330	79.440	80.930	24.803	4,284,200
2008-07-10	80.510	82.320	79.000	81.430	24.956	5,562,200
2008-07-09	83.780	84.450	80.910	80.910	24.796	3,116,200
2008-07-08	81.750	83.510	81.100	83.280	25.523	3,369,600
2008-07-07	83.750	84.960	81.790	82.220	25.198	5,365,400
2008-07-03	82.920	83.880	82.280	83.210	25.501	2,612,400
2008-07-02	84.840	84.840	82.150	82.200	25.192	3,490,000
2008-07-01	83.500	84.880	82.000	84.330	25.845	5,277,400
2008-06-30	84.260	85.880	84.260	84.970	26.041	4,936,200
2008-06-27	84.890	85.340	82.500	84.200	25.805	7,260,000
2008-06-26	87.940	87.940	84.700	85.150	26.096	7,455,400
2008-06-25	90.640	91.520	88.380	88.550	27.138	7,906,000
2008-06-24	92.700	92.720	90.930	91.000	27.889	4,470,800
2008-06-23	94.020	94.700	92.690	92.940	28.483	2,915,800
2008-06-20	95.430	95.430	92.820	93.440	28.637	3,644,800
2008-06-19	94.410	95.980	93.820	95.920	29.397	2,890,000
2008-06-18	95.000	95.000	93.020	94.170	28.860	3,334,800
2008-06-17	97.340	97.930	95.320	95.510	29.271	2,718,600
2008-06-16	95.590	96.600	95.270	96.180	29.476	4,240,600

← NewerPage 77 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.