Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	154.56	156.33	153.78	155.91	148.11	1,441,200
2022-12-19	154.65	156.66	154.05	154.50	146.77	1,466,000
2022-12-16	153.48	155.08	151.59	154.50	146.77	3,378,400
2022-12-15	158.93	159.42	154.84	155.38	147.60	1,892,400
2022-12-14	163.63	164.55	160.73	161.36	153.28	1,616,100
2022-12-13	165.00	165.33	161.74	163.64	155.45	2,038,900
2022-12-12	158.40	161.00	157.87	160.83	152.78	1,518,000
2022-12-09	159.03	159.43	157.41	158.28	150.36	1,069,000
2022-12-08	157.89	158.86	157.28	158.75	150.80	1,323,200
2022-12-07	157.09	158.42	156.59	157.27	149.40	1,798,000
2022-12-06	159.60	160.15	156.33	157.81	149.91	1,567,700
2022-12-05	161.20	161.78	159.73	160.36	152.33	1,313,000
2022-12-02	161.06	163.57	159.07	163.31	155.14	1,861,700
2022-12-01	163.90	164.92	161.11	163.36	155.18	1,486,900
2022-11-30	161.71	163.71	159.06	163.45	155.27	2,788,400
2022-11-29	162.07	162.98	161.12	162.15	154.03	1,073,400
2022-11-28	164.69	165.75	161.88	162.55	154.41	1,723,100
2022-11-25	166.41	167.22	165.78	166.11	157.80	628,900
2022-11-23	167.00	167.51	164.99	165.36	157.08	1,401,600
2022-11-22	165.25	166.83	164.72	166.48	158.15	1,568,900
2022-11-21	164.84	165.94	164.05	164.55	156.31	1,227,100
2022-11-18	164.27	165.12	162.48	165.01	156.75	1,870,100
2022-11-17	160.13	162.89	159.09	162.63	154.49	1,523,300
2022-11-16	161.86	162.78	160.29	161.74	153.64	1,498,500
2022-11-15	163.57	163.65	160.96	162.39	154.26	1,485,400
2022-11-14	161.00	164.23	160.51	161.65	153.56	1,938,400
2022-11-11	162.69	163.52	160.85	161.60	153.51	2,361,300
2022-11-10	160.58	162.55	159.50	162.13	154.01	2,386,300
2022-11-09	156.32	158.63	155.88	156.30	148.48	1,485,500
2022-11-08	159.00	159.98	157.08	158.19	149.50	1,604,100
2022-11-07	158.59	159.87	157.10	158.40	149.70	2,339,700
2022-11-04	159.13	159.96	155.38	158.69	149.97	2,915,600
2022-11-03	149.04	157.12	148.97	154.59	146.10	3,720,700
2022-11-02	152.00	156.73	150.47	150.61	142.34	2,908,100
2022-11-01	151.96	152.92	146.76	151.64	143.31	3,128,500
2022-10-31	149.00	151.63	148.79	150.07	141.83	2,773,200
2022-10-28	147.07	151.03	146.68	150.28	142.03	2,885,100
2022-10-27	146.74	147.89	146.23	146.69	138.63	2,015,100
2022-10-26	147.10	147.86	144.61	145.52	137.53	2,057,500
2022-10-25	140.82	146.14	140.82	146.05	138.03	2,782,400
2022-10-24	141.00	142.54	139.65	141.57	133.80	1,358,500
2022-10-21	135.69	139.56	134.81	139.33	131.68	2,346,200
2022-10-20	139.04	139.80	134.84	135.26	127.83	2,079,300
2022-10-19	139.83	140.98	138.25	139.00	131.37	1,845,100
2022-10-18	141.93	142.57	138.69	140.64	132.92	2,003,500
2022-10-17	136.34	139.08	136.34	138.22	130.63	1,510,100
2022-10-14	139.10	140.23	133.89	134.31	126.93	1,863,500
2022-10-13	132.75	139.58	132.01	138.10	130.52	2,423,400
2022-10-12	136.54	136.96	135.28	135.45	128.01	2,073,400
2022-10-11	135.06	138.16	134.27	136.42	128.93	1,566,200
2022-10-10	137.78	137.78	134.82	136.38	128.89	1,860,700
2022-10-07	140.43	140.64	135.82	136.83	129.32	1,884,600
2022-10-06	143.99	144.44	141.53	142.45	134.63	2,381,100
2022-10-05	142.12	145.76	141.88	144.50	136.56	2,255,400
2022-10-04	140.79	143.61	140.65	143.48	135.60	1,996,300
2022-10-03	134.48	139.42	133.88	137.79	130.22	1,903,900
2022-09-30	134.17	136.27	132.53	133.36	126.04	2,739,800
2022-09-29	132.29	134.31	131.21	134.15	126.78	2,711,000
2022-09-28	132.39	134.59	131.34	133.91	126.56	2,346,100
2022-09-27	135.01	135.41	129.85	131.30	124.09	2,236,800

← NewerPage 17 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.