Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	96.360	97.350	95.110	96.040	29.433	5,145,800
2008-06-12	93.090	97.030	93.090	95.470	29.259	5,389,200
2008-06-11	93.680	94.170	91.820	92.410	28.321	4,041,600
2008-06-10	94.750	95.360	93.650	94.370	28.922	3,063,200
2008-06-09	95.920	96.490	94.190	95.520	29.274	4,969,600
2008-06-06	96.560	96.560	93.370	93.370	28.615	4,416,200
2008-06-05	94.750	96.830	94.150	96.690	29.633	4,474,600
2008-06-04	95.510	95.860	93.180	94.470	28.952	4,800,200
2008-06-03	95.470	96.160	94.430	94.990	29.112	5,493,800
2008-06-02	97.610	98.140	94.540	96.050	29.436	5,048,200
2008-05-30	94.730	97.450	94.550	96.680	29.629	6,025,200
2008-05-29	93.280	94.960	92.440	94.260	28.888	5,554,600
2008-05-28	89.660	93.720	89.500	93.270	28.584	7,780,800
2008-05-27	88.310	89.570	87.850	89.250	27.352	2,336,200
2008-05-23	89.000	89.240	87.720	88.450	27.107	3,342,000
2008-05-22	89.800	90.080	88.670	89.140	27.319	3,708,400
2008-05-21	89.690	91.750	89.110	89.300	27.368	5,202,400
2008-05-20	89.790	89.950	88.580	89.440	27.411	4,231,000
2008-05-19	88.350	92.550	88.190	90.390	27.702	6,188,800
2008-05-16	88.320	89.000	87.420	88.430	27.101	2,515,400
2008-05-15	88.640	88.750	87.410	88.320	27.067	3,797,800
2008-05-14	87.920	89.270	87.060	88.420	27.098	4,042,600
2008-05-13	87.440	88.100	86.390	87.350	26.770	3,795,800
2008-05-12	85.800	87.270	85.470	87.230	26.733	4,220,200
2008-05-09	86.010	86.410	85.000	85.660	26.252	4,476,200
2008-05-08	86.480	87.330	85.800	86.680	26.565	4,290,600
2008-05-07	88.010	88.970	85.280	85.800	26.295	5,474,200
2008-05-06	87.800	88.800	86.860	88.070	26.991	4,388,400
2008-05-05	89.000	89.140	87.750	87.980	26.963	3,989,800
2008-05-02	89.480	90.550	87.890	88.690	27.181	4,018,400
2008-05-01	87.700	88.800	86.720	88.660	27.172	5,235,000
2008-04-30	88.880	89.340	87.640	87.840	26.767	6,256,800
2008-04-29	88.790	88.970	87.790	88.140	26.858	5,617,400
2008-04-28	86.700	87.690	86.500	87.630	26.703	3,811,200
2008-04-25	86.620	87.000	85.100	86.490	26.356	4,181,000
2008-04-24	84.640	86.830	84.100	86.040	26.219	7,274,000
2008-04-23	83.920	84.540	83.520	84.390	25.716	27,268,200
2008-04-22	87.400	87.600	84.970	85.090	25.929	8,284,200
2008-04-21	87.750	88.380	85.820	87.940	26.798	8,046,800
2008-04-18	85.800	91.600	85.800	90.630	27.617	6,626,400
2008-04-17	85.630	85.630	84.190	84.800	25.841	3,261,800
2008-04-16	81.710	85.900	81.710	85.720	26.121	6,117,200
2008-04-15	80.650	82.040	80.030	81.590	24.863	5,180,800
2008-04-14	82.400	82.800	79.050	80.030	24.387	9,316,000
2008-04-11	79.500	79.500	77.420	78.940	24.055	5,277,400
2008-04-10	79.770	80.320	79.460	79.980	24.372	3,362,000
2008-04-09	81.560	82.280	79.260	79.770	24.308	2,803,600
2008-04-08	81.220	81.670	80.670	81.190	24.741	2,813,200
2008-04-07	82.560	82.920	81.330	81.630	24.875	2,707,400
2008-04-04	80.450	83.660	80.000	82.330	25.088	5,741,000
2008-04-03	80.980	80.980	79.250	80.190	24.436	2,759,600
2008-04-02	82.250	82.430	80.730	81.310	24.777	2,683,800
2008-04-01	79.210	82.200	78.420	81.830	24.936	3,395,800
2008-03-31	79.500	80.430	78.270	79.670	24.277	3,065,400
2008-03-28	80.900	81.450	79.060	79.350	24.180	2,567,200
2008-03-27	82.220	82.470	80.240	80.400	24.500	2,564,800
2008-03-26	82.450	82.630	81.220	82.200	25.048	2,603,200
2008-03-25	82.080	83.830	81.440	83.200	25.353	2,015,000
2008-03-24	81.000	82.640	80.530	82.080	25.012	2,177,400
2008-03-20	80.100	80.730	78.660	80.500	24.530	4,039,400

← NewerPage 78 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.