Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	150.92	151.04	148.32	150.92	141.04	1,435,100
2022-04-01	153.45	153.45	150.40	151.81	141.87	2,098,900
2022-03-31	155.06	156.36	151.59	151.76	141.83	2,286,200
2022-03-30	156.33	157.32	154.77	155.46	145.28	1,294,100
2022-03-29	156.46	158.01	155.27	157.53	147.22	1,530,800
2022-03-28	153.26	154.21	152.14	154.21	144.12	1,239,800
2022-03-25	153.77	154.79	152.84	154.18	144.09	1,196,500
2022-03-24	153.40	153.65	152.36	153.20	143.17	1,078,300
2022-03-23	154.05	154.94	152.34	152.43	142.45	1,331,900
2022-03-22	155.77	156.01	154.20	155.25	145.09	1,226,800
2022-03-21	156.08	156.35	153.31	154.60	144.48	1,934,300
2022-03-18	155.26	155.97	151.51	155.58	145.40	2,792,200
2022-03-17	151.93	154.71	151.01	154.69	144.57	1,389,900
2022-03-16	151.98	154.45	150.04	153.34	143.30	1,892,400
2022-03-15	150.18	150.74	148.07	150.27	140.43	1,541,700
2022-03-14	147.90	150.82	147.16	148.46	138.74	1,581,600
2022-03-11	149.36	150.33	146.74	146.92	137.30	1,350,000
2022-03-10	145.09	149.06	145.09	148.20	138.50	1,782,300
2022-03-09	150.25	151.50	148.98	149.12	138.60	1,794,200
2022-03-08	146.93	151.57	145.57	146.20	135.89	2,235,300
2022-03-07	149.79	149.79	145.01	145.79	135.51	2,411,600
2022-03-04	151.99	153.45	147.81	149.78	139.22	2,678,900
2022-03-03	153.08	156.20	153.08	154.97	144.04	2,861,400
2022-03-02	147.71	152.88	147.36	152.17	141.44	1,880,700
2022-03-01	154.00	154.68	144.37	146.45	136.12	4,790,400
2022-02-28	151.81	155.05	151.25	154.29	143.41	2,454,800
2022-02-25	150.30	154.24	150.10	154.12	143.25	2,427,400
2022-02-24	145.86	150.79	144.26	150.31	139.71	2,168,800
2022-02-23	152.43	152.89	148.92	149.31	138.78	1,506,000
2022-02-22	153.29	154.36	150.71	151.76	141.06	1,684,000
2022-02-18	152.34	154.19	151.70	153.36	142.54	3,466,600
2022-02-17	155.78	156.11	152.04	152.40	141.65	1,324,800
2022-02-16	154.86	157.49	154.78	157.03	145.96	2,194,000
2022-02-15	154.37	156.13	153.85	155.53	144.56	2,061,600
2022-02-14	150.98	153.00	149.29	152.17	141.44	2,206,400
2022-02-11	154.90	154.90	149.40	150.66	140.03	2,104,900
2022-02-10	154.02	158.26	153.85	154.79	143.87	2,450,800
2022-02-09	153.68	157.05	153.21	156.85	145.79	2,809,600
2022-02-08	150.19	152.00	148.62	151.50	140.82	2,586,400
2022-02-07	152.77	153.04	149.67	150.13	139.54	3,515,900
2022-02-04	154.57	155.95	150.24	151.00	140.35	4,095,500
2022-02-03	159.43	161.75	156.45	156.83	145.77	2,492,400
2022-02-02	159.78	161.85	158.95	161.41	150.03	1,565,600
2022-02-01	158.95	159.91	156.52	159.39	148.15	1,571,400
2022-01-31	155.63	158.54	154.50	158.43	147.26	2,192,600
2022-01-28	154.55	156.81	151.63	156.69	145.64	2,339,400
2022-01-27	160.41	161.00	154.26	155.42	144.46	1,679,300
2022-01-26	159.13	161.26	156.26	158.24	147.08	2,024,100
2022-01-25	158.07	159.39	153.33	157.44	146.34	2,487,000
2022-01-24	157.54	161.27	153.90	160.72	149.38	2,614,400
2022-01-21	161.35	163.74	159.62	160.54	149.22	2,242,000
2022-01-20	163.99	165.32	160.77	161.06	149.70	2,067,500
2022-01-19	166.79	167.13	163.19	163.39	151.87	2,368,300
2022-01-18	168.51	169.17	164.69	166.63	154.88	2,106,900
2022-01-14	168.94	171.71	167.60	170.92	158.87	2,824,600
2022-01-13	171.54	172.29	170.37	171.18	159.11	1,336,100
2022-01-12	169.17	172.00	168.70	171.46	159.37	1,983,400
2022-01-11	167.00	168.03	164.65	167.76	155.93	1,075,600
2022-01-10	166.51	166.90	162.80	166.42	154.68	1,896,400
2022-01-07	169.50	170.88	167.81	167.85	156.01	2,079,800

← NewerPage 20 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.