Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	142.14	142.57	140.90	141.40	129.57	2,295,000
2021-04-21	138.53	141.59	138.20	141.51	129.67	1,432,800
2021-04-20	140.02	140.28	137.56	138.46	126.88	1,503,700
2021-04-19	141.40	141.40	140.01	140.78	129.00	1,259,300
2021-04-16	142.46	143.09	140.41	141.15	129.34	1,370,000
2021-04-15	140.87	141.22	139.91	140.80	129.02	1,619,900
2021-04-14	139.85	141.24	139.71	140.24	128.51	1,552,200
2021-04-13	140.50	140.77	138.35	139.80	128.10	1,535,900
2021-04-12	140.20	141.60	140.20	141.29	129.47	1,437,800
2021-04-09	140.70	141.05	139.04	140.45	128.70	2,430,800
2021-04-08	139.98	140.56	138.78	139.90	128.20	1,743,300
2021-04-07	140.71	141.49	139.67	140.38	128.64	1,882,500
2021-04-06	142.17	143.29	140.87	141.12	129.31	1,393,100
2021-04-05	141.39	143.24	140.43	142.36	130.45	2,039,000
2021-04-01	139.03	139.78	137.96	139.49	127.82	2,379,400
2021-03-31	140.06	141.29	138.25	138.28	126.71	2,338,000
2021-03-30	138.58	140.18	138.46	139.66	127.98	2,058,500
2021-03-29	138.00	139.60	137.76	138.55	126.96	2,399,500
2021-03-26	136.97	138.86	136.31	138.69	127.09	1,988,100
2021-03-25	133.73	136.46	131.86	135.82	124.46	1,511,700
2021-03-24	134.01	136.19	133.85	134.45	123.20	2,195,600
2021-03-23	133.92	135.88	132.33	132.93	121.81	1,851,300
2021-03-22	133.47	135.34	132.24	134.86	123.58	2,805,100
2021-03-19	136.64	136.68	133.18	133.26	122.11	12,545,600
2021-03-18	138.20	139.76	136.68	136.96	125.50	2,707,400
2021-03-17	137.30	138.53	136.06	138.00	126.46	2,593,900
2021-03-16	139.55	139.55	135.82	136.83	125.38	2,427,100
2021-03-15	137.89	139.59	136.56	139.55	127.88	3,192,000
2021-03-12	140.32	141.00	139.46	140.77	128.30	1,759,500
2021-03-11	139.58	141.37	138.96	139.21	126.88	1,844,900
2021-03-10	136.78	140.35	136.22	139.25	126.91	2,313,700
2021-03-09	139.90	139.90	136.20	136.25	124.18	2,805,000
2021-03-08	138.69	141.05	137.60	139.44	127.08	2,174,500
2021-03-05	136.34	137.92	132.21	137.39	125.22	2,382,000
2021-03-04	134.46	136.55	131.46	134.45	122.54	2,390,900
2021-03-03	137.04	138.18	135.02	135.53	123.52	3,315,800
2021-03-02	134.26	134.92	133.34	133.97	122.10	1,936,500
2021-03-01	132.01	135.84	131.30	134.24	122.35	2,858,000
2021-02-26	130.48	132.04	128.58	130.19	118.65	2,539,100
2021-02-25	132.80	133.57	129.69	130.16	118.63	2,635,700
2021-02-24	131.31	133.92	131.03	132.68	120.92	3,035,200
2021-02-23	130.77	131.50	127.40	130.86	119.27	2,963,800
2021-02-22	127.22	131.72	126.70	130.85	119.26	2,533,100
2021-02-19	126.37	128.67	126.03	127.80	116.48	2,662,100
2021-02-18	124.24	125.73	124.11	125.19	114.10	1,513,400
2021-02-17	123.30	125.34	123.30	125.03	113.95	1,302,600
2021-02-16	126.00	126.37	124.95	125.00	113.92	2,167,800
2021-02-12	122.59	124.20	122.32	123.98	112.99	1,586,800
2021-02-11	122.34	123.98	121.46	123.53	112.58	2,285,800
2021-02-10	121.59	122.79	120.87	121.76	110.97	2,988,400
2021-02-09	120.45	120.61	118.60	119.83	109.21	1,857,600
2021-02-08	122.70	123.03	119.42	120.22	109.57	2,548,000
2021-02-05	122.04	122.69	120.06	121.94	111.14	1,983,000
2021-02-04	119.74	120.89	119.01	120.54	109.86	2,184,100
2021-02-03	120.89	121.55	119.00	119.54	108.95	2,133,200
2021-02-02	121.75	123.43	118.66	120.44	109.77	4,883,000
2021-02-01	119.00	122.17	118.33	121.54	110.77	3,054,600
2021-01-29	117.83	121.75	116.74	117.70	107.27	2,444,700
2021-01-28	115.92	119.71	115.52	118.29	107.81	1,537,100
2021-01-27	118.68	118.91	114.01	114.86	104.68	2,062,200

← NewerPage 24 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.