Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	168.90	170.74	168.40	169.41	157.46	1,433,800
2022-01-05	171.89	172.91	168.83	169.01	157.09	1,718,600
2022-01-04	169.63	172.28	168.84	171.46	159.37	2,065,400
2022-01-03	173.39	173.39	167.92	168.66	156.76	1,307,200
2021-12-31	170.97	173.68	170.97	172.82	160.63	838,600
2021-12-30	172.08	172.52	171.22	171.42	159.33	884,400
2021-12-29	171.65	172.12	170.48	171.71	159.60	1,467,500
2021-12-28	170.62	171.76	170.31	171.20	159.13	672,300
2021-12-27	168.94	170.74	167.73	170.67	158.63	730,700
2021-12-23	167.27	169.18	167.15	168.04	156.19	861,800
2021-12-22	166.75	167.68	166.32	166.74	154.98	1,259,800
2021-12-21	165.42	167.37	164.40	167.24	155.44	2,014,100
2021-12-20	163.32	164.55	161.16	164.06	152.49	2,146,700
2021-12-17	168.53	169.49	164.72	165.07	153.43	2,666,700
2021-12-16	170.67	171.25	167.94	168.80	156.89	1,403,500
2021-12-15	166.15	169.50	165.40	169.26	157.32	2,263,800
2021-12-14	168.41	169.35	162.55	164.84	153.21	2,838,000
2021-12-13	170.64	171.35	168.80	169.70	157.73	1,598,800
2021-12-10	169.57	170.89	169.14	170.46	158.44	1,432,800
2021-12-09	169.78	170.00	167.46	168.59	156.70	1,844,800
2021-12-08	170.89	171.45	168.03	169.92	157.94	1,986,900
2021-12-07	172.17	174.47	170.25	170.59	158.56	1,884,600
2021-12-06	167.79	170.66	166.53	169.83	157.85	1,733,500
2021-12-03	167.33	168.10	164.48	166.44	154.70	1,360,800
2021-12-02	162.10	167.53	162.10	166.63	154.88	1,413,200
2021-12-01	165.48	167.26	161.37	161.47	150.08	1,947,100
2021-11-30	166.07	166.91	161.38	162.06	150.63	4,247,200
2021-11-29	169.38	169.65	165.45	167.38	155.58	2,068,700
2021-11-26	166.64	168.18	164.41	167.51	155.70	1,121,000
2021-11-24	171.46	172.23	170.17	170.95	158.89	1,235,900
2021-11-23	172.02	172.94	171.28	172.57	160.40	1,054,300
2021-11-22	173.38	174.91	172.19	172.32	160.17	1,254,800
2021-11-19	173.38	173.81	171.92	172.30	160.15	1,334,200
2021-11-18	173.16	173.58	171.66	173.32	161.10	900,800
2021-11-17	173.80	174.30	171.51	173.10	160.89	1,433,300
2021-11-16	172.74	175.72	172.42	173.80	161.54	1,434,800
2021-11-15	171.99	173.21	171.56	172.74	160.56	1,019,600
2021-11-12	170.46	172.32	168.82	171.80	159.68	1,188,400
2021-11-11	172.03	172.13	169.51	169.92	157.94	1,156,000
2021-11-10	173.95	173.95	171.32	171.87	159.75	1,314,400
2021-11-09	173.89	175.24	173.43	174.66	161.64	1,036,900
2021-11-08	174.33	174.81	172.30	173.72	160.77	1,695,300
2021-11-05	172.93	173.45	170.28	171.30	158.53	1,217,600
2021-11-04	170.92	173.06	170.59	171.98	159.16	1,147,600
2021-11-03	169.64	172.01	167.33	169.49	156.85	1,953,900
2021-11-02	166.14	172.24	165.00	171.63	158.83	2,398,100
2021-11-01	165.20	165.94	163.26	164.34	152.08	1,637,300
2021-10-29	164.34	165.96	163.82	164.76	152.47	1,678,100
2021-10-28	160.12	165.07	160.12	164.96	152.66	1,632,900
2021-10-27	161.73	163.45	160.06	160.12	148.18	1,029,700
2021-10-26	163.18	163.18	161.27	161.34	149.31	983,600
2021-10-25	162.20	163.94	161.33	162.51	150.39	1,022,900
2021-10-22	162.74	164.04	162.28	162.38	150.27	771,800
2021-10-21	162.06	162.57	160.67	162.12	150.03	1,368,100
2021-10-20	161.74	163.33	160.73	163.20	151.03	1,146,000
2021-10-19	162.08	162.57	160.89	161.48	149.44	883,300
2021-10-18	160.37	161.88	159.81	161.27	149.24	884,200
2021-10-15	160.86	162.45	159.53	161.45	149.41	1,678,800
2021-10-14	154.64	159.95	153.75	159.57	147.67	2,075,400
2021-10-13	152.36	154.45	151.54	153.39	141.95	1,404,200

← NewerPage 21 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.