Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	125.11	127.07	124.66	125.99	118.43	2,370,100
2022-06-29	129.69	130.09	126.04	127.27	119.63	1,740,100
2022-06-28	132.84	133.93	129.25	129.32	121.56	1,914,900
2022-06-27	132.77	133.50	131.15	132.25	124.31	1,597,000
2022-06-24	128.47	131.91	127.58	131.83	123.91	1,974,200
2022-06-23	125.27	127.26	124.12	126.89	119.27	2,022,800
2022-06-22	123.69	126.95	123.69	126.22	118.64	1,921,700
2022-06-21	126.71	127.52	125.11	126.14	118.57	1,584,400
2022-06-17	125.12	127.35	124.57	125.52	117.98	3,126,500
2022-06-16	127.91	128.46	125.14	126.11	118.54	2,006,500
2022-06-15	131.55	132.75	128.87	131.01	123.14	1,658,600
2022-06-14	132.85	134.47	129.20	130.52	122.68	1,927,300
2022-06-13	134.77	134.77	132.00	132.85	124.87	1,596,700
2022-06-10	139.79	140.64	136.83	137.03	128.80	1,543,800
2022-06-09	143.37	145.21	142.43	142.50	133.94	1,594,800
2022-06-08	144.40	146.29	143.41	144.48	135.80	2,274,000
2022-06-07	140.60	145.49	139.67	145.41	136.68	2,237,400
2022-06-06	142.29	142.70	141.13	141.36	132.87	1,659,400
2022-06-03	139.64	140.96	139.35	140.35	131.92	1,421,300
2022-06-02	139.51	140.92	137.45	140.82	132.36	1,289,900
2022-06-01	139.94	140.25	136.45	137.72	129.45	1,750,800
2022-05-31	138.35	140.03	136.81	138.60	130.28	2,900,500
2022-05-27	137.60	139.88	137.09	139.82	131.42	1,459,000
2022-05-26	135.74	137.22	133.68	136.28	128.10	1,366,400
2022-05-25	133.51	135.28	131.50	134.08	126.03	1,877,500
2022-05-24	132.98	134.62	130.44	133.83	125.79	2,709,700
2022-05-23	135.62	136.87	133.16	136.76	128.55	2,169,600
2022-05-20	136.87	137.43	132.16	134.14	126.09	4,686,600
2022-05-19	135.00	138.01	132.38	136.08	127.91	2,992,300
2022-05-18	141.09	141.79	135.96	136.52	128.32	1,946,500
2022-05-17	141.41	143.84	140.79	143.38	134.77	1,988,500
2022-05-16	140.56	140.74	137.55	138.98	130.64	2,551,900
2022-05-13	142.85	143.44	139.65	141.33	132.84	2,813,100
2022-05-12	139.47	142.53	138.69	141.75	133.24	2,251,900
2022-05-11	141.13	144.30	140.22	140.81	131.59	1,852,300
2022-05-10	149.01	149.91	140.53	140.98	131.75	3,543,000
2022-05-09	145.34	149.31	145.05	147.96	138.28	3,028,900
2022-05-06	147.79	148.46	144.45	147.29	137.65	2,101,800
2022-05-05	148.72	150.88	147.10	148.38	138.67	3,871,000
2022-05-04	146.80	150.71	143.98	149.93	140.12	2,558,100
2022-05-03	144.51	150.96	144.51	146.58	136.99	3,004,900
2022-05-02	144.99	147.02	143.42	146.50	136.91	2,732,700
2022-04-29	147.75	149.83	144.77	145.02	135.53	2,467,500
2022-04-28	146.10	148.08	144.28	147.88	138.20	2,473,700
2022-04-27	143.75	146.89	143.47	145.71	136.17	1,930,300
2022-04-26	145.18	146.95	143.50	143.78	134.37	2,313,700
2022-04-25	145.90	147.09	142.72	147.07	137.44	1,905,500
2022-04-22	148.50	148.96	145.89	146.04	136.48	1,655,100
2022-04-21	151.69	153.27	149.20	149.95	140.14	2,293,900
2022-04-20	147.37	150.56	147.37	149.38	139.60	1,834,600
2022-04-19	141.72	146.07	140.80	145.77	136.23	1,826,700
2022-04-18	139.68	142.11	139.60	140.66	131.45	1,561,100
2022-04-14	141.01	142.71	139.41	139.91	130.75	1,833,000
2022-04-13	140.58	142.71	140.58	141.77	132.49	1,530,600
2022-04-12	142.89	144.97	140.02	140.82	131.60	1,766,200
2022-04-11	144.66	146.28	142.03	142.27	132.96	1,800,200
2022-04-08	145.62	147.31	144.46	145.18	135.68	1,644,400
2022-04-07	143.66	146.64	142.89	145.87	136.32	1,788,100
2022-04-06	144.36	145.28	142.84	144.86	135.38	2,701,400
2022-04-05	150.73	151.28	145.91	146.61	137.01	2,046,700

← NewerPage 19 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.