Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	234.44	236.19	233.87	236.13	227.48	1,414,700
2023-09-07	230.80	235.20	230.12	234.81	226.20	1,751,100
2023-09-06	229.57	232.54	229.14	231.61	223.12	1,699,300
2023-09-05	233.00	233.57	228.53	229.57	221.16	1,614,500
2023-09-01	231.44	233.98	231.18	233.67	225.11	1,423,100
2023-08-31	230.00	232.24	229.39	230.37	221.93	2,040,900
2023-08-30	229.04	230.23	227.96	230.08	221.65	1,235,500
2023-08-29	225.09	228.84	225.09	228.08	219.72	1,392,100
2023-08-28	224.22	227.70	224.16	226.24	217.95	1,611,300
2023-08-25	222.00	225.50	219.64	224.25	216.03	2,433,500
2023-08-24	221.80	224.18	220.71	220.91	212.81	2,822,600
2023-08-23	217.77	222.79	217.77	221.30	213.19	1,757,700
2023-08-22	217.11	217.84	215.34	217.29	209.33	1,492,900
2023-08-21	215.48	216.23	213.06	215.74	207.83	1,342,900
2023-08-18	212.74	216.27	212.10	214.65	206.78	1,728,600
2023-08-17	216.86	218.47	213.86	214.38	206.52	1,092,100
2023-08-16	218.00	219.90	216.00	216.09	208.17	1,245,500
2023-08-15	217.80	218.64	216.79	217.94	209.95	965,600
2023-08-14	217.28	220.14	217.27	219.04	211.01	1,274,300
2023-08-11	217.69	219.72	217.05	218.36	210.36	1,034,200
2023-08-10	217.62	220.04	215.90	216.93	208.98	1,314,000
2023-08-09	219.91	220.56	216.92	217.83	209.85	1,709,300
2023-08-08	219.99	220.56	217.94	220.20	212.13	1,593,000
2023-08-07	217.32	221.73	217.00	221.09	212.99	1,478,500
2023-08-04	217.93	219.28	215.70	215.90	207.99	2,043,800
2023-08-03	217.74	219.44	215.64	217.10	208.31	2,133,200
2023-08-02	218.08	225.76	216.39	218.87	210.01	3,603,800
2023-08-01	211.39	219.90	211.00	219.00	210.14	5,024,400
2023-07-31	204.69	205.53	203.25	205.32	197.01	2,346,400
2023-07-28	203.91	204.57	202.25	203.30	195.07	2,031,400
2023-07-27	204.60	204.60	201.48	202.10	193.92	3,367,200
2023-07-26	204.84	205.98	200.86	203.04	194.82	2,676,100
2023-07-25	205.58	207.43	205.08	206.29	197.94	2,275,600
2023-07-24	208.33	209.68	207.00	207.36	198.97	1,651,300
2023-07-21	210.84	211.52	206.76	207.69	199.29	2,583,200
2023-07-20	210.87	211.83	209.86	210.91	202.37	1,974,400
2023-07-19	208.42	211.20	208.28	209.81	201.32	2,516,200
2023-07-18	206.21	210.73	205.97	210.34	201.83	2,500,100
2023-07-17	203.35	206.59	202.22	205.96	197.63	1,385,500
2023-07-14	203.96	204.34	202.10	203.46	195.23	1,087,000
2023-07-13	202.51	205.15	201.18	204.36	196.09	1,498,400
2023-07-12	205.00	205.02	201.66	201.92	193.75	1,636,500
2023-07-11	201.67	203.65	201.27	202.97	194.76	1,769,100
2023-07-10	199.19	203.15	198.94	203.06	194.84	1,629,100
2023-07-07	197.25	200.86	196.76	198.46	190.43	1,586,700
2023-07-06	197.55	198.75	196.35	197.75	189.75	1,862,900
2023-07-05	199.09	200.48	198.26	198.90	190.85	1,585,900
2023-07-03	199.75	201.21	198.50	200.63	192.51	740,900
2023-06-30	199.81	202.36	199.18	201.10	192.96	1,745,600
2023-06-29	196.06	199.72	194.86	198.85	190.80	2,471,900
2023-06-28	197.96	197.96	194.15	194.75	186.87	2,791,100
2023-06-27	196.10	198.39	195.71	197.65	189.65	1,560,700
2023-06-26	194.47	197.93	194.26	196.08	188.15	1,205,900
2023-06-23	193.78	195.48	192.97	194.46	186.59	2,299,400
2023-06-22	194.92	196.47	193.15	195.60	187.68	2,189,800
2023-06-21	193.45	195.72	192.85	194.84	186.96	2,497,300
2023-06-20	189.59	194.57	189.26	194.23	186.37	2,234,900
2023-06-16	192.79	196.88	190.28	191.26	183.52	6,249,200
2023-06-15	192.69	197.49	192.13	196.89	188.92	2,287,400
2023-06-14	193.56	194.88	191.93	193.07	185.26	1,836,700

← NewerPage 14 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.