Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	228.62	229.32	226.19	228.20	220.71	1,592,400
2023-12-01	227.83	232.01	227.60	230.46	222.90	1,605,600
2023-11-30	226.94	228.47	225.92	227.69	220.22	2,210,100
2023-11-29	227.46	228.58	225.33	225.80	218.39	1,432,200
2023-11-28	228.56	229.33	224.52	224.59	217.22	1,886,200
2023-11-27	228.28	229.89	227.70	228.78	221.28	975,200
2023-11-24	229.74	230.35	228.14	228.72	221.22	526,200
2023-11-22	227.88	231.43	227.63	228.91	221.40	1,470,600
2023-11-21	226.63	227.71	225.58	227.01	219.56	1,568,500
2023-11-20	226.93	227.56	225.26	226.92	219.48	2,142,300
2023-11-17	226.72	228.44	226.38	227.80	220.33	2,036,200
2023-11-16	226.50	228.26	225.89	226.80	219.36	1,633,000
2023-11-15	228.00	228.98	225.23	225.65	218.25	2,678,000
2023-11-14	225.11	229.01	223.87	228.10	220.62	1,801,200
2023-11-13	221.57	223.03	220.24	222.57	215.27	1,421,800
2023-11-10	220.09	222.26	217.91	221.82	214.54	1,632,300
2023-11-09	219.50	223.27	217.61	218.38	211.22	2,428,900
2023-11-08	216.85	218.49	215.64	217.60	210.46	1,508,800
2023-11-07	214.81	218.22	214.03	215.84	208.76	1,503,600
2023-11-06	214.52	216.60	211.99	216.43	209.33	1,584,200
2023-11-03	218.71	219.54	214.72	214.79	207.74	1,852,900
2023-11-02	216.60	219.65	214.14	216.16	208.24	2,628,600
2023-11-01	209.33	215.72	208.85	214.83	206.96	3,716,200
2023-10-31	199.60	208.88	198.68	207.91	200.29	4,811,000
2023-10-30	197.65	199.10	196.12	197.78	190.53	2,518,800
2023-10-27	196.44	198.43	193.77	195.31	188.15	1,780,900
2023-10-26	196.15	200.15	195.30	196.55	189.35	1,699,900
2023-10-25	201.90	203.09	195.07	195.23	188.07	1,810,900
2023-10-24	197.48	199.85	195.67	199.64	192.32	2,360,100
2023-10-23	194.27	197.80	193.26	195.47	188.31	2,759,400
2023-10-20	199.37	199.99	191.82	193.99	186.88	4,930,400
2023-10-19	202.10	204.74	199.01	199.91	192.58	2,001,300
2023-10-18	206.91	206.91	201.12	202.41	194.99	2,520,000
2023-10-17	210.64	213.44	208.81	211.77	204.01	1,149,500
2023-10-16	211.08	214.60	208.91	211.63	203.87	1,486,700
2023-10-13	215.43	217.44	207.15	208.60	200.95	2,656,100
2023-10-12	216.45	220.46	215.35	217.45	209.48	2,489,500
2023-10-11	214.25	215.99	213.37	215.87	207.96	1,132,000
2023-10-10	213.41	216.22	212.33	213.24	205.42	1,743,600
2023-10-09	210.28	213.47	208.32	213.28	205.46	1,721,300
2023-10-06	204.00	211.63	202.84	210.19	202.49	2,546,800
2023-10-05	208.72	209.13	202.91	203.18	195.73	2,983,300
2023-10-04	208.85	210.35	206.55	209.34	201.67	1,649,700
2023-10-03	210.70	213.49	207.23	209.05	201.39	1,676,900
2023-10-02	213.44	214.61	207.94	210.24	202.53	1,989,400
2023-09-29	216.89	217.00	212.73	213.28	205.46	1,317,400
2023-09-28	213.63	217.34	213.07	215.53	207.63	1,515,700
2023-09-27	212.90	215.27	212.15	214.36	206.50	2,033,300
2023-09-26	214.48	215.46	210.61	211.07	203.33	1,708,300
2023-09-25	212.67	216.93	211.73	215.90	207.99	2,133,200
2023-09-22	209.77	214.18	209.02	212.66	204.87	2,068,300
2023-09-21	214.00	214.00	210.13	210.65	202.93	1,937,100
2023-09-20	217.44	220.22	214.34	214.65	206.78	1,229,400
2023-09-19	218.25	218.97	212.31	216.16	208.24	2,551,300
2023-09-18	217.27	221.63	216.41	219.15	211.12	2,258,400
2023-09-15	219.69	219.69	214.81	217.64	209.66	5,063,500
2023-09-14	223.40	224.44	221.12	222.15	214.01	2,267,700
2023-09-13	224.80	226.40	219.87	221.41	213.29	5,816,500
2023-09-12	236.92	240.44	225.64	227.90	219.55	5,506,800
2023-09-11	236.41	238.14	235.00	238.04	229.32	1,539,500

← NewerPage 13 of 21 · 1,255 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.