Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	150.53	150.53	146.99	149.19	137.44	1,872,800
2021-07-16	154.81	155.25	152.61	152.74	140.71	1,636,300
2021-07-15	152.22	154.54	152.18	153.87	141.75	1,278,200
2021-07-14	154.73	155.67	148.31	153.40	141.31	3,902,500
2021-07-13	154.60	155.31	153.77	154.04	141.90	1,644,200
2021-07-12	152.96	155.25	152.33	155.07	142.85	1,764,600
2021-07-09	152.33	154.30	152.24	153.56	141.46	1,479,500
2021-07-08	150.00	151.80	149.52	150.57	138.71	1,856,100
2021-07-07	149.49	152.27	149.47	152.18	140.19	1,409,400
2021-07-06	151.25	151.25	147.37	149.70	137.91	1,633,100
2021-07-02	150.01	151.45	149.39	151.40	139.47	1,187,300
2021-07-01	149.88	150.71	149.35	150.17	138.34	2,246,300
2021-06-30	146.10	148.49	145.79	148.18	136.51	1,597,400
2021-06-29	147.35	147.98	146.43	146.49	134.95	1,433,500
2021-06-28	146.95	146.95	144.78	146.50	134.96	1,170,600
2021-06-25	146.16	147.50	146.08	146.69	135.13	1,469,600
2021-06-24	145.28	146.08	144.29	145.65	134.17	1,291,600
2021-06-23	143.19	145.59	142.97	144.41	133.03	1,962,400
2021-06-22	142.94	143.92	141.78	142.83	131.58	1,487,800
2021-06-21	140.47	143.60	140.41	143.04	131.77	1,488,900
2021-06-18	140.57	141.43	139.12	139.26	128.29	3,066,900
2021-06-17	146.22	146.42	140.91	142.62	131.38	2,517,800
2021-06-16	147.74	148.67	145.70	146.37	134.84	1,590,400
2021-06-15	146.29	147.87	145.37	147.85	136.20	1,475,900
2021-06-14	146.45	146.69	144.88	146.00	134.50	1,318,400
2021-06-11	147.01	148.12	145.62	146.63	135.08	997,900
2021-06-10	147.13	147.73	145.97	146.82	135.25	1,648,100
2021-06-09	146.88	147.31	145.83	146.41	134.87	978,300
2021-06-08	146.81	147.96	145.33	147.12	135.53	1,327,500
2021-06-07	148.85	149.05	145.86	146.85	135.28	1,820,500
2021-06-04	146.91	148.85	146.91	148.51	136.81	1,617,000
2021-06-03	145.74	147.06	144.56	146.42	134.88	1,277,300
2021-06-02	146.20	146.89	145.41	145.97	134.47	1,545,900
2021-06-01	146.98	147.25	145.60	146.29	134.76	1,321,000
2021-05-28	145.27	145.53	144.28	145.25	133.81	1,539,500
2021-05-27	144.44	145.41	144.07	144.59	133.20	3,082,300
2021-05-26	143.20	143.69	142.12	142.98	131.72	1,170,400
2021-05-25	143.64	144.67	142.29	142.81	131.56	1,685,300
2021-05-24	144.62	144.62	142.64	143.64	132.32	1,341,000
2021-05-21	144.63	145.56	142.77	143.43	132.13	1,790,900
2021-05-20	143.39	143.81	141.88	143.63	132.31	2,279,000
2021-05-19	142.18	143.16	140.52	142.76	131.51	1,950,500
2021-05-18	147.30	147.42	144.27	144.33	132.96	1,267,400
2021-05-17	147.67	148.65	146.80	147.43	135.81	1,466,800
2021-05-14	146.71	148.63	146.31	148.16	136.49	1,512,700
2021-05-13	142.61	146.79	142.61	145.80	134.31	2,040,100
2021-05-12	145.02	146.09	143.30	143.69	131.67	3,123,300
2021-05-11	146.52	146.92	144.38	145.76	133.57	1,636,300
2021-05-10	148.04	149.38	147.39	147.42	135.09	1,452,600
2021-05-07	145.65	148.34	144.46	147.52	135.18	1,593,300
2021-05-06	145.75	146.50	144.59	146.44	134.19	1,901,000
2021-05-05	145.31	146.50	143.22	145.48	133.31	2,731,300
2021-05-04	143.19	145.09	141.23	144.67	132.57	3,727,600
2021-05-03	144.93	145.37	143.08	144.36	132.28	1,548,600
2021-04-30	143.91	144.42	142.66	142.93	130.97	1,489,800
2021-04-29	145.91	145.95	143.60	145.02	132.89	1,602,700
2021-04-28	144.13	145.89	143.80	144.53	132.44	1,570,100
2021-04-27	143.37	145.01	142.52	144.59	132.49	1,874,900
2021-04-26	143.33	144.55	143.07	143.37	131.38	1,288,400
2021-04-23	141.89	143.68	141.33	142.97	131.01	1,652,400

← NewerPage 23 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.