Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	162.79	164.67	161.62	163.56	156.14	2,009,000
2023-03-17	163.56	163.93	158.96	160.15	152.88	6,000,400
2023-03-16	159.47	165.07	157.91	164.38	156.92	3,451,800
2023-03-15	168.15	168.25	157.90	159.27	152.04	4,526,100
2023-03-14	172.20	173.39	169.33	171.83	164.03	2,462,300
2023-03-13	167.89	171.53	166.64	169.17	161.50	2,337,900
2023-03-10	174.65	174.68	169.87	170.30	162.57	2,754,200
2023-03-09	178.26	178.26	173.85	174.37	166.46	2,014,000
2023-03-08	175.74	177.45	175.12	177.21	169.17	1,975,500
2023-03-07	177.07	177.15	174.86	175.50	167.54	1,605,700
2023-03-06	177.72	178.75	176.84	177.15	169.11	1,386,100
2023-03-03	175.49	177.66	173.94	177.55	169.50	1,546,500
2023-03-02	172.82	175.45	171.92	175.15	166.38	1,442,200
2023-03-01	174.51	175.85	173.41	173.83	165.13	1,676,600
2023-02-28	173.99	175.41	173.48	174.93	166.17	2,288,500
2023-02-27	174.55	175.25	173.42	174.38	165.65	1,927,900
2023-02-24	170.41	173.29	170.00	173.25	164.58	1,708,100
2023-02-23	172.59	173.17	170.00	172.78	164.13	1,286,500
2023-02-22	171.23	173.15	170.42	171.31	162.74	1,555,400
2023-02-21	173.72	174.62	169.95	170.76	162.21	1,484,000
2023-02-17	174.00	176.19	172.93	175.24	166.47	1,682,700
2023-02-16	172.24	174.80	171.23	174.11	165.40	1,497,500
2023-02-15	172.44	173.84	171.66	173.75	165.05	1,037,600
2023-02-14	173.34	175.04	171.26	172.97	164.31	1,244,800
2023-02-13	171.54	175.61	171.42	174.32	165.59	2,501,600
2023-02-10	167.81	171.17	166.91	170.91	162.36	2,256,100
2023-02-09	169.39	170.80	166.98	167.27	158.90	3,273,600
2023-02-08	162.63	170.37	162.09	168.88	160.43	3,937,600
2023-02-07	161.28	164.79	161.28	164.49	156.26	2,222,400
2023-02-06	161.41	163.01	161.10	162.35	154.22	1,681,800
2023-02-03	161.20	163.76	160.72	163.24	155.07	1,753,200
2023-02-02	164.32	164.76	161.06	161.96	153.85	2,637,900
2023-02-01	161.70	164.73	160.89	163.34	155.16	1,757,800
2023-01-31	161.81	162.48	159.08	162.21	154.09	2,146,900
2023-01-30	161.01	162.60	160.63	160.87	152.82	1,157,700
2023-01-27	160.50	163.36	160.12	162.24	154.12	1,283,700
2023-01-26	160.49	161.56	158.45	160.90	152.85	1,363,100
2023-01-25	160.13	160.13	156.08	159.14	151.17	1,341,100
2023-01-24	159.26	162.52	156.60	161.69	153.60	1,589,800
2023-01-23	155.82	159.32	154.95	158.92	150.97	1,513,800
2023-01-20	152.53	155.60	150.86	155.51	147.73	1,947,800
2023-01-19	156.37	156.92	151.58	151.86	144.26	3,001,900
2023-01-18	162.88	163.22	157.31	157.53	149.64	1,737,000
2023-01-17	164.37	164.82	162.07	162.41	154.28	1,823,300
2023-01-13	163.95	165.11	163.18	164.45	156.22	1,589,900
2023-01-12	165.64	166.50	164.30	164.71	156.47	1,656,100
2023-01-11	160.89	164.18	160.46	164.09	155.88	1,557,400
2023-01-10	160.98	162.07	160.03	160.41	152.38	1,709,300
2023-01-09	161.50	164.27	160.60	160.88	152.83	1,235,900
2023-01-06	159.04	162.23	157.76	161.10	153.04	1,732,500
2023-01-05	157.90	158.80	156.24	157.20	149.33	1,494,700
2023-01-04	159.37	159.55	156.75	158.82	150.87	1,396,400
2023-01-03	158.08	158.94	155.94	157.75	149.85	1,185,400
2022-12-30	156.94	157.45	155.62	156.95	149.09	826,800
2022-12-29	157.06	158.17	156.61	157.35	149.47	874,800
2022-12-28	157.60	158.16	155.51	155.75	147.95	724,700
2022-12-27	157.40	158.28	156.43	157.34	149.46	1,337,600
2022-12-23	155.66	157.01	155.22	156.80	148.95	908,000
2022-12-22	156.96	157.21	153.63	156.11	148.30	1,124,900
2022-12-21	157.27	158.44	156.70	158.12	150.21	1,331,100

← NewerPage 16 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.