Eaton Corp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 84.220 | 85.060 | 79.910 | 80.000 | 24.378 | 4,666,000 |
| 2008-03-18 | 81.310 | 84.040 | 80.690 | 83.980 | 25.591 | 4,951,800 |
| 2008-03-17 | 79.750 | 80.940 | 78.500 | 79.940 | 24.360 | 3,871,000 |
| 2008-03-14 | 83.110 | 83.360 | 79.580 | 81.850 | 24.942 | 3,879,200 |
| 2008-03-13 | 80.350 | 82.970 | 78.800 | 82.700 | 25.201 | 4,198,200 |
| 2008-03-12 | 80.670 | 83.100 | 80.610 | 81.770 | 24.917 | 3,995,600 |
| 2008-03-11 | 79.450 | 80.480 | 78.100 | 80.480 | 24.524 | 3,434,000 |
| 2008-03-10 | 78.650 | 78.920 | 77.160 | 77.550 | 23.631 | 3,107,800 |
| 2008-03-07 | 80.080 | 80.510 | 78.010 | 78.710 | 23.985 | 3,456,600 |
| 2008-03-06 | 81.320 | 81.500 | 80.260 | 80.880 | 24.646 | 4,166,000 |
| 2008-03-05 | 81.920 | 82.550 | 80.420 | 81.670 | 24.887 | 3,549,200 |
| 2008-03-04 | 83.200 | 83.900 | 80.590 | 82.060 | 25.006 | 4,651,600 |
| 2008-03-03 | 80.810 | 82.260 | 80.810 | 82.110 | 25.021 | 4,117,400 |
| 2008-02-29 | 82.870 | 82.870 | 80.560 | 80.630 | 24.570 | 3,604,600 |
| 2008-02-28 | 82.990 | 84.360 | 82.350 | 83.570 | 25.466 | 4,419,200 |
| 2008-02-27 | 83.250 | 84.270 | 82.470 | 83.680 | 25.499 | 3,702,600 |
| 2008-02-26 | 82.520 | 84.200 | 82.050 | 83.920 | 25.573 | 3,070,200 |
| 2008-02-25 | 80.850 | 83.330 | 80.690 | 83.110 | 25.326 | 3,714,600 |
| 2008-02-22 | 80.000 | 80.710 | 78.450 | 80.550 | 24.546 | 4,421,000 |
| 2008-02-21 | 79.130 | 80.710 | 79.040 | 79.680 | 24.280 | 5,200,600 |
| 2008-02-20 | 77.990 | 79.190 | 76.440 | 78.830 | 24.021 | 4,147,400 |
| 2008-02-19 | 79.970 | 80.810 | 78.450 | 78.910 | 24.046 | 3,291,600 |
| 2008-02-15 | 80.270 | 80.340 | 78.000 | 79.220 | 24.140 | 3,774,800 |
| 2008-02-14 | 82.350 | 82.540 | 80.130 | 80.670 | 24.582 | 2,996,400 |
| 2008-02-13 | 81.700 | 82.590 | 81.470 | 82.490 | 25.137 | 2,989,800 |
| 2008-02-12 | 81.120 | 82.240 | 80.500 | 81.240 | 24.756 | 3,036,800 |
| 2008-02-11 | 80.380 | 80.730 | 78.690 | 80.340 | 24.482 | 3,092,000 |
| 2008-02-08 | 80.190 | 81.250 | 79.510 | 80.480 | 24.524 | 2,732,400 |
| 2008-02-07 | 79.900 | 81.350 | 79.480 | 80.370 | 24.491 | 3,114,200 |
| 2008-02-06 | 82.020 | 82.850 | 79.820 | 80.410 | 24.503 | 4,544,000 |
| 2008-02-05 | 83.150 | 83.280 | 81.500 | 81.840 | 24.939 | 2,806,000 |
| 2008-02-04 | 86.670 | 86.920 | 83.750 | 84.780 | 25.835 | 3,153,600 |
| 2008-02-01 | 82.950 | 86.210 | 82.050 | 86.020 | 26.212 | 3,446,000 |
| 2008-01-31 | 80.050 | 83.420 | 78.840 | 82.590 | 25.167 | 4,833,200 |
| 2008-01-30 | 82.270 | 83.600 | 80.750 | 81.610 | 24.716 | 3,552,200 |
| 2008-01-29 | 83.060 | 83.120 | 81.310 | 82.460 | 24.974 | 2,076,600 |
| 2008-01-28 | 83.010 | 83.010 | 81.240 | 82.380 | 24.949 | 3,430,200 |
| 2008-01-25 | 82.220 | 84.930 | 81.300 | 82.720 | 25.052 | 5,699,200 |
| 2008-01-24 | 82.470 | 82.890 | 80.030 | 81.290 | 24.619 | 5,314,400 |
| 2008-01-23 | 78.570 | 82.300 | 76.100 | 81.990 | 24.831 | 6,850,600 |
| 2008-01-22 | 75.900 | 82.560 | 66.270 | 81.190 | 24.589 | 5,814,000 |
| 2008-01-18 | 80.830 | 82.750 | 79.060 | 81.080 | 24.556 | 3,871,800 |
| 2008-01-17 | 84.870 | 85.160 | 80.030 | 80.510 | 24.383 | 4,145,000 |
| 2008-01-16 | 85.600 | 86.000 | 82.250 | 84.370 | 25.552 | 4,031,800 |
| 2008-01-15 | 87.650 | 87.950 | 85.850 | 86.270 | 26.128 | 2,505,600 |
| 2008-01-14 | 86.910 | 89.510 | 86.910 | 89.050 | 26.970 | 2,400,400 |
| 2008-01-11 | 87.380 | 88.640 | 85.470 | 86.040 | 26.058 | 3,848,400 |
| 2008-01-10 | 87.500 | 89.580 | 85.250 | 88.180 | 26.706 | 5,459,000 |
| 2008-01-09 | 88.000 | 88.880 | 85.920 | 88.690 | 26.860 | 4,644,800 |
| 2008-01-08 | 93.320 | 93.900 | 87.700 | 88.110 | 26.685 | 3,810,000 |
| 2008-01-07 | 92.860 | 93.840 | 90.980 | 93.220 | 28.232 | 4,446,200 |
| 2008-01-04 | 95.560 | 95.560 | 91.910 | 92.120 | 27.899 | 2,871,000 |
| 2008-01-03 | 93.780 | 96.500 | 93.780 | 96.180 | 29.129 | 3,417,400 |
| 2008-01-02 | 96.700 | 97.740 | 93.410 | 93.660 | 28.366 | 3,855,800 |
← NewerPage 79 of 79 · 4,734 trading days
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.
