Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	153.31	154.28	151.35	151.62	140.31	1,270,800
2021-10-11	153.43	154.76	152.43	152.56	141.18	1,179,900
2021-10-08	153.34	154.22	152.77	153.56	142.11	1,154,300
2021-10-07	153.39	154.65	153.21	153.92	142.44	1,783,400
2021-10-06	149.74	151.82	148.11	151.70	140.39	1,067,700
2021-10-05	149.02	152.12	148.20	151.26	139.98	1,762,300
2021-10-04	149.95	151.39	147.35	148.36	137.30	1,748,600
2021-10-01	149.72	151.63	148.19	150.65	139.42	1,605,900
2021-09-30	153.84	154.19	149.25	149.31	138.18	2,122,000
2021-09-29	154.33	154.64	153.17	153.47	142.03	1,590,300
2021-09-28	155.00	155.39	152.52	153.99	142.51	1,806,500
2021-09-27	155.97	157.31	155.08	155.15	143.58	1,642,500
2021-09-24	157.51	158.20	155.88	156.01	144.38	1,045,800
2021-09-23	157.58	158.46	157.36	158.00	146.22	2,237,600
2021-09-22	155.63	157.59	155.63	156.43	144.76	1,343,900
2021-09-21	157.09	157.52	153.89	154.59	143.06	1,231,900
2021-09-20	154.45	156.65	153.89	156.50	144.83	1,700,800
2021-09-17	157.98	158.16	156.17	157.53	145.78	3,115,100
2021-09-16	160.71	160.71	158.23	159.29	147.41	1,479,100
2021-09-15	156.01	161.14	155.76	160.55	148.58	2,964,900
2021-09-14	155.52	158.47	155.52	156.30	144.64	2,784,900
2021-09-13	161.08	162.00	156.19	158.27	146.47	2,685,200
2021-09-10	163.14	163.28	160.31	160.39	148.43	1,654,900
2021-09-09	163.34	164.33	161.21	161.53	149.48	1,215,800
2021-09-08	162.62	164.30	161.40	163.36	151.18	1,601,900
2021-09-07	165.75	165.80	163.56	163.70	151.49	1,748,800
2021-09-03	168.19	168.19	166.33	166.38	153.97	1,255,400
2021-09-02	167.34	168.17	166.68	168.13	155.59	1,529,500
2021-09-01	168.22	168.41	165.76	166.75	154.32	1,548,800
2021-08-31	169.93	170.20	168.02	168.36	155.81	1,863,700
2021-08-30	170.68	171.23	169.71	170.21	157.52	969,400
2021-08-27	170.13	170.67	168.64	170.03	157.35	1,138,000
2021-08-26	170.27	170.57	169.19	169.36	156.73	1,201,000
2021-08-25	169.77	171.32	169.42	170.21	157.52	994,700
2021-08-24	168.40	170.26	167.67	169.39	156.76	1,524,400
2021-08-23	168.29	169.64	167.73	168.84	156.25	1,398,300
2021-08-20	167.92	167.92	166.23	167.46	154.97	1,025,200
2021-08-19	165.04	168.18	163.58	166.94	154.49	1,384,500
2021-08-18	166.49	168.30	166.33	166.44	154.03	1,323,200
2021-08-17	167.62	167.90	164.96	166.90	154.45	1,181,200
2021-08-16	167.31	168.90	166.34	168.51	155.94	1,181,700
2021-08-13	166.85	167.93	166.23	167.62	155.12	1,717,300
2021-08-12	165.84	167.35	165.04	167.17	154.70	1,711,900
2021-08-11	168.04	168.88	166.39	166.91	153.76	1,476,100
2021-08-10	164.05	167.53	163.90	167.35	154.17	2,058,300
2021-08-09	162.21	163.79	161.63	163.29	150.43	1,181,200
2021-08-06	163.00	163.73	162.04	162.89	150.06	1,060,000
2021-08-05	163.01	163.66	161.09	161.92	149.16	1,280,700
2021-08-04	163.07	164.27	161.69	161.83	149.08	1,571,900
2021-08-03	159.60	163.29	158.89	162.81	149.98	2,420,900
2021-08-02	158.59	159.96	156.49	156.49	144.16	1,372,200
2021-07-30	157.43	158.69	157.04	158.05	145.60	1,502,000
2021-07-29	156.64	158.11	155.93	157.71	145.28	1,224,800
2021-07-28	156.36	156.93	154.76	155.46	143.21	1,890,700
2021-07-27	155.12	157.23	154.30	156.14	143.84	1,326,600
2021-07-26	156.48	157.64	155.34	156.03	143.74	1,708,400
2021-07-23	156.86	157.34	155.85	156.73	144.38	1,105,800
2021-07-22	156.07	156.23	154.90	156.05	143.76	1,313,100
2021-07-21	154.96	156.64	154.75	155.63	143.37	1,555,600
2021-07-20	150.33	154.42	149.11	154.09	141.95	1,744,900

← NewerPage 22 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.