Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	133.89	135.46	132.39	133.53	126.20	1,674,200
2022-09-23	133.85	134.60	132.26	134.14	126.77	1,726,400
2022-09-22	136.93	137.76	134.53	135.13	127.71	1,871,600
2022-09-21	140.61	142.01	137.79	137.83	130.26	1,112,700
2022-09-20	138.87	139.97	137.62	139.18	131.54	1,621,600
2022-09-19	137.12	140.48	137.12	140.22	132.52	1,372,700
2022-09-16	139.72	139.85	136.59	138.27	130.68	3,415,700
2022-09-15	142.75	145.01	140.96	141.11	133.36	1,759,700
2022-09-14	143.37	143.68	141.43	143.10	135.24	1,461,800
2022-09-13	144.14	145.48	141.82	142.51	134.68	1,297,800
2022-09-12	146.75	148.62	146.28	147.61	139.50	1,570,700
2022-09-09	143.81	146.26	143.59	145.71	137.71	1,636,900
2022-09-08	140.41	143.37	139.64	143.24	135.37	1,716,400
2022-09-07	138.42	142.13	138.10	141.27	133.51	2,112,600
2022-09-06	137.70	138.64	136.02	138.46	130.86	1,388,300
2022-09-02	140.48	140.69	136.87	137.30	129.76	1,080,200
2022-09-01	135.78	138.84	135.17	138.77	131.15	1,538,900
2022-08-31	139.94	139.94	136.10	136.64	129.14	2,249,900
2022-08-30	142.38	142.59	138.14	139.24	131.59	1,153,700
2022-08-29	139.94	142.01	139.23	140.71	132.98	1,223,900
2022-08-26	148.37	148.37	140.77	141.08	133.33	1,743,400
2022-08-25	146.67	148.08	146.18	148.05	139.92	1,090,700
2022-08-24	146.49	146.75	144.89	145.52	137.53	1,030,400
2022-08-23	146.81	147.85	146.04	146.31	138.27	824,500
2022-08-22	148.37	148.80	146.21	146.75	138.69	1,737,000
2022-08-19	152.36	152.70	150.32	150.84	142.56	1,308,500
2022-08-18	152.27	153.82	151.58	153.35	144.93	1,104,800
2022-08-17	151.19	152.59	150.62	151.99	143.64	1,036,700
2022-08-16	150.79	153.57	150.26	153.10	144.69	1,293,600
2022-08-15	152.26	152.87	151.32	152.42	144.05	1,123,000
2022-08-12	150.16	152.51	149.90	152.44	144.07	1,318,600
2022-08-11	150.03	150.99	149.16	149.45	141.24	1,434,900
2022-08-10	149.60	149.99	148.26	149.34	140.37	1,595,300
2022-08-09	147.07	147.56	146.20	146.41	137.62	1,170,300
2022-08-08	150.17	150.63	147.54	147.93	139.05	1,340,600
2022-08-05	147.73	148.85	147.19	148.65	139.72	1,243,400
2022-08-04	149.22	149.95	148.30	148.71	139.78	1,128,900
2022-08-03	147.73	149.43	146.30	148.70	139.77	1,377,900
2022-08-02	148.50	151.48	146.25	146.39	137.60	2,292,500
2022-08-01	146.81	148.26	146.42	147.50	138.64	1,886,200
2022-07-29	146.25	149.13	145.95	148.39	139.48	1,609,300
2022-07-28	143.77	146.96	143.40	146.26	137.48	2,759,900
2022-07-27	139.67	142.58	138.85	141.67	133.16	1,490,400
2022-07-26	137.15	139.63	136.31	139.14	130.79	2,103,100
2022-07-25	136.70	137.16	135.32	137.10	128.87	955,900
2022-07-22	137.57	138.88	135.74	136.65	128.44	1,763,500
2022-07-21	134.15	137.47	133.51	137.34	129.09	2,001,200
2022-07-20	132.79	134.15	132.00	133.85	125.81	1,282,000
2022-07-19	128.65	132.75	128.37	132.30	124.36	1,454,500
2022-07-18	130.00	130.39	126.35	126.88	119.26	1,441,600
2022-07-15	127.18	129.48	125.51	128.99	121.24	1,956,400
2022-07-14	123.57	125.29	122.50	125.04	117.53	1,274,000
2022-07-13	124.62	126.65	123.52	125.72	118.17	1,605,000
2022-07-12	127.29	129.14	126.47	126.88	119.26	1,051,600
2022-07-11	126.80	128.74	126.79	127.85	120.17	831,200
2022-07-08	129.05	129.09	126.71	127.82	120.15	1,213,600
2022-07-07	129.39	129.92	127.37	129.59	121.81	1,662,700
2022-07-06	127.20	128.79	125.93	128.00	120.31	1,734,500
2022-07-05	125.57	126.81	123.18	126.68	119.07	1,934,200
2022-07-01	126.40	128.34	125.11	127.37	119.72	1,749,700

← NewerPage 18 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.