Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	193.56	194.88	191.93	193.07	185.26	1,836,700
2023-06-13	189.29	193.90	188.35	193.86	186.01	1,938,500
2023-06-12	187.31	190.10	185.55	189.55	181.88	1,434,900
2023-06-09	187.90	188.23	185.00	187.30	179.72	1,559,300
2023-06-08	187.44	188.78	184.70	187.82	180.22	3,045,900
2023-06-07	183.48	188.72	182.20	188.60	180.97	2,623,000
2023-06-06	182.82	185.27	182.36	183.42	176.00	1,176,800
2023-06-05	186.38	186.38	183.20	183.59	176.16	1,769,400
2023-06-02	181.41	187.38	181.30	186.48	178.93	2,763,100
2023-06-01	176.51	180.02	175.29	179.04	171.79	2,083,700
2023-05-31	181.09	181.69	175.51	175.90	168.78	3,138,800
2023-05-30	183.51	184.97	180.41	181.81	174.45	2,266,900
2023-05-26	177.98	183.75	177.58	182.46	175.08	4,137,100
2023-05-25	174.51	177.30	172.67	176.95	169.79	3,880,800
2023-05-24	170.28	170.30	167.33	168.17	161.36	1,952,700
2023-05-23	172.79	174.28	170.98	171.36	164.43	1,949,000
2023-05-22	174.21	176.13	172.14	174.18	167.13	1,459,200
2023-05-19	175.57	177.49	172.08	174.15	167.10	1,762,100
2023-05-18	170.62	174.95	170.40	174.61	167.54	2,729,900
2023-05-17	167.29	171.46	167.19	171.00	164.08	2,022,500
2023-05-16	168.67	168.69	165.24	166.41	159.68	2,031,300
2023-05-15	169.04	171.01	168.43	169.92	163.04	1,317,000
2023-05-12	169.78	170.29	166.71	168.58	161.76	892,100
2023-05-11	167.96	168.69	166.95	168.52	161.70	1,145,900
2023-05-10	171.61	172.21	167.25	169.11	162.27	1,435,400
2023-05-09	169.31	171.00	168.28	170.55	163.65	1,100,200
2023-05-08	171.68	171.95	168.56	169.88	163.01	1,657,400
2023-05-05	169.55	171.66	169.20	171.05	164.13	1,914,900
2023-05-04	171.36	171.39	167.35	168.44	160.80	2,115,300
2023-05-03	174.95	176.90	172.01	172.38	164.56	2,200,800
2023-05-02	168.89	174.03	166.40	173.25	165.39	3,755,400
2023-05-01	167.21	170.42	166.53	168.78	161.12	1,794,100
2023-04-28	167.33	168.42	166.27	167.12	159.54	2,140,200
2023-04-27	163.10	168.03	162.04	167.97	160.35	2,086,600
2023-04-26	162.15	163.72	161.12	161.92	154.57	1,504,900
2023-04-25	164.84	168.17	163.63	163.78	156.35	2,216,000
2023-04-24	162.76	163.94	162.76	163.79	156.36	1,047,500
2023-04-21	163.41	163.79	161.18	162.88	155.49	1,046,300
2023-04-20	162.15	163.89	161.96	162.96	155.57	1,119,500
2023-04-19	163.82	164.78	161.27	163.40	155.99	1,525,600
2023-04-18	163.95	165.63	163.40	163.69	156.26	1,620,100
2023-04-17	162.61	163.90	162.06	163.06	155.66	1,439,200
2023-04-14	161.59	163.84	160.58	161.82	154.48	1,178,400
2023-04-13	161.25	161.53	156.80	160.69	153.40	2,676,400
2023-04-12	160.97	163.68	160.49	162.22	154.86	2,271,400
2023-04-11	157.98	159.31	157.30	158.80	151.60	2,167,300
2023-04-10	155.60	157.87	155.38	157.44	150.30	2,701,400
2023-04-06	157.80	158.90	155.71	156.25	149.16	2,653,200
2023-04-05	160.53	161.34	156.84	158.47	151.28	3,049,100
2023-04-04	170.64	170.64	161.55	162.25	154.89	3,301,300
2023-04-03	170.52	172.19	169.79	170.54	162.80	1,352,800
2023-03-31	170.24	171.76	169.27	171.34	163.57	2,931,500
2023-03-30	169.21	170.79	168.32	169.09	161.42	1,699,800
2023-03-29	167.14	167.82	165.74	167.63	160.03	1,789,600
2023-03-28	163.96	165.66	163.89	165.59	158.08	1,637,400
2023-03-27	165.08	165.16	163.13	163.88	156.45	1,890,900
2023-03-24	163.45	164.04	160.23	163.64	156.22	2,194,900
2023-03-23	166.12	168.34	163.14	164.54	157.08	2,143,400
2023-03-22	167.00	170.55	166.13	166.16	158.62	2,213,200
2023-03-21	166.09	167.44	165.59	166.94	159.37	1,517,500

← NewerPage 15 of 79 · 4,730 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.