Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	118.68	118.91	114.01	114.86	104.68	2,062,200
2021-01-26	122.53	122.61	120.50	120.74	110.04	1,140,700
2021-01-25	123.96	124.23	121.29	121.82	111.03	1,598,900
2021-01-22	124.43	125.22	122.93	124.43	113.40	1,405,700
2021-01-21	125.93	126.87	124.90	125.13	114.04	1,348,400
2021-01-20	125.55	126.49	124.37	125.98	114.82	1,698,500
2021-01-19	124.50	126.96	124.01	125.50	114.38	2,144,500
2021-01-15	122.88	123.40	121.00	123.17	112.26	2,590,400
2021-01-14	126.23	126.60	124.19	124.62	113.58	4,047,400
2021-01-13	127.91	128.34	125.30	125.41	114.30	2,344,100
2021-01-12	126.99	128.61	126.16	128.34	116.97	1,479,700
2021-01-11	125.20	127.77	125.13	126.96	115.71	1,490,100
2021-01-08	129.28	129.90	125.14	126.88	115.64	2,695,400
2021-01-07	127.79	130.00	126.43	129.09	117.65	2,585,300
2021-01-06	122.31	128.36	122.16	126.45	115.25	3,083,000
2021-01-05	118.32	120.54	118.18	120.01	109.38	1,217,200
2021-01-04	120.30	121.58	117.87	118.75	108.23	1,947,800
2020-12-31	119.27	120.40	118.73	120.14	109.49	1,056,900
2020-12-30	117.87	119.60	117.55	119.30	108.73	1,288,400
2020-12-29	118.24	118.53	116.04	117.16	106.78	874,300
2020-12-28	119.07	119.96	117.66	117.72	107.29	1,075,500
2020-12-24	117.20	118.08	116.01	118.07	107.61	362,200
2020-12-23	117.51	118.66	116.98	117.02	106.65	1,109,400
2020-12-22	117.18	117.63	115.73	116.61	106.28	1,552,700
2020-12-21	115.18	117.55	113.95	116.98	106.61	2,548,500
2020-12-18	115.03	116.48	114.30	116.08	105.79	4,499,000
2020-12-17	115.81	116.14	114.13	115.29	105.07	1,794,700
2020-12-16	116.60	116.69	115.07	115.37	105.15	1,610,600
2020-12-15	115.06	117.13	113.79	116.54	106.21	1,983,500
2020-12-14	115.97	116.47	113.83	113.84	103.75	1,771,700
2020-12-11	114.31	115.97	114.10	115.60	105.36	1,279,200
2020-12-10	117.13	117.13	114.77	115.15	104.95	1,401,500
2020-12-09	118.42	118.99	116.80	117.89	107.44	1,511,200
2020-12-08	116.83	118.54	116.27	117.86	107.42	1,618,000
2020-12-07	118.45	118.59	116.97	117.40	107.00	1,310,400
2020-12-04	116.94	119.66	116.94	118.82	108.29	1,490,800
2020-12-03	118.79	119.44	116.40	116.73	106.39	3,257,200
2020-12-02	119.61	120.99	117.99	118.92	108.38	2,101,200
2020-12-01	122.58	123.43	120.61	120.70	110.01	2,483,200
2020-11-30	121.80	122.15	120.01	121.11	110.38	3,567,100
2020-11-27	122.70	122.85	121.26	121.90	111.10	1,039,900
2020-11-25	122.64	122.64	120.71	122.19	111.36	1,774,200
2020-11-24	121.58	123.67	120.69	123.25	112.33	2,709,100
2020-11-23	118.30	120.34	118.06	120.26	109.60	2,330,100
2020-11-20	118.23	118.73	117.01	117.40	107.00	2,182,300
2020-11-19	117.58	118.93	114.91	118.12	107.65	2,244,500
2020-11-18	116.14	118.05	115.66	116.75	106.41	1,282,100
2020-11-17	116.19	116.91	114.45	116.07	105.79	1,307,500
2020-11-16	116.80	117.91	114.67	117.50	107.09	1,913,600
2020-11-13	114.00	115.24	113.49	114.45	104.31	1,679,500
2020-11-12	113.61	114.16	112.37	113.32	103.28	1,159,200
2020-11-11	116.99	117.00	113.20	114.07	103.96	2,120,700
2020-11-10	113.66	115.82	113.23	114.86	104.68	1,992,500
2020-11-09	116.12	119.48	113.42	113.50	103.44	2,959,800
2020-11-06	109.84	111.18	109.25	109.96	100.22	1,212,500
2020-11-05	107.78	110.49	107.37	109.81	100.08	1,975,800
2020-11-04	110.20	110.20	104.34	105.90	95.851	2,874,900
2020-11-03	109.26	111.99	106.92	111.25	100.69	2,345,000
2020-11-02	105.76	107.71	105.25	107.34	97.155	2,226,900
2020-10-30	103.86	104.68	102.28	103.79	93.942	1,494,400

← NewerPage 25 of 79 · 4,731 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.