Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	101.79	105.15	101.52	104.22	94.331	1,148,400
2020-10-28	103.14	104.91	101.84	102.31	92.602	1,446,600
2020-10-27	107.43	107.71	105.18	105.42	95.417	943,200
2020-10-26	108.25	108.71	105.77	107.42	97.227	1,330,100
2020-10-23	110.80	111.65	109.70	109.81	99.390	1,088,600
2020-10-22	108.74	110.45	108.74	109.88	99.454	1,199,700
2020-10-21	108.31	110.06	108.24	108.28	98.006	985,600
2020-10-20	108.60	110.65	108.12	108.74	98.422	1,069,800
2020-10-19	109.46	109.86	107.33	107.89	97.653	1,207,700
2020-10-16	109.36	111.19	108.81	109.26	98.893	1,520,200
2020-10-15	106.97	108.70	106.64	108.63	98.322	955,600
2020-10-14	107.89	109.46	107.66	108.19	97.924	826,500
2020-10-13	107.69	108.53	106.87	107.60	97.390	1,547,900
2020-10-12	108.61	109.63	108.00	108.21	97.942	1,196,300
2020-10-09	108.46	109.20	107.30	107.53	97.327	1,512,400
2020-10-08	107.29	107.92	106.23	107.48	97.281	1,009,200
2020-10-07	105.79	107.13	105.46	106.95	96.802	1,481,600
2020-10-06	105.31	106.79	104.33	104.44	94.530	1,330,600
2020-10-05	103.88	105.47	103.60	105.09	95.118	1,467,400
2020-10-02	99.130	104.21	98.990	102.65	92.910	1,923,900
2020-10-01	102.71	103.21	99.660	100.59	91.045	1,355,800
2020-09-30	101.71	103.65	100.95	102.03	92.349	1,664,800
2020-09-29	102.49	102.49	100.87	101.18	91.579	1,064,300
2020-09-28	101.53	103.52	101.20	102.34	92.629	1,599,700
2020-09-25	98.510	100.75	98.400	99.960	90.475	1,605,300
2020-09-24	98.480	100.77	98.050	99.650	90.194	1,859,500
2020-09-23	99.190	101.05	98.680	98.780	89.407	1,981,000
2020-09-22	97.570	99.560	97.020	99.310	89.887	1,730,400
2020-09-21	101.07	101.52	96.240	97.380	88.140	2,353,600
2020-09-18	104.77	105.89	103.08	103.40	93.589	2,613,100
2020-09-17	103.31	105.47	102.09	105.01	95.046	1,384,800
2020-09-16	103.68	105.39	103.00	104.39	94.485	1,896,900
2020-09-15	103.89	104.56	102.79	102.88	93.118	1,490,000
2020-09-14	103.31	103.92	102.63	103.18	93.389	1,686,200
2020-09-11	101.66	103.41	101.08	102.52	92.792	1,049,900
2020-09-10	103.00	103.98	100.64	101.00	91.416	1,299,300
2020-09-09	101.76	103.70	101.20	102.56	92.828	1,346,300
2020-09-08	101.59	102.18	99.870	100.48	90.946	1,450,900
2020-09-04	103.87	104.55	101.81	102.58	92.846	1,545,500
2020-09-03	105.50	105.84	101.50	102.15	92.457	3,002,800
2020-09-02	103.50	106.07	103.09	105.57	95.553	1,393,800
2020-09-01	101.75	103.52	101.32	103.43	93.616	1,256,900
2020-08-31	103.07	103.50	101.76	102.10	92.412	1,690,100
2020-08-28	102.49	103.57	101.51	103.51	93.688	1,049,600
2020-08-27	102.88	103.26	101.47	102.09	92.403	948,000
2020-08-26	102.44	102.82	101.32	102.40	92.683	1,127,400
2020-08-25	103.60	103.82	101.82	102.82	93.064	1,250,100
2020-08-24	101.39	102.89	100.76	102.88	93.118	1,595,800
2020-08-21	99.580	101.19	99.320	100.59	91.045	1,658,100
2020-08-20	99.340	100.19	99.060	99.470	90.031	1,209,700
2020-08-19	100.34	101.51	99.530	100.48	90.946	1,365,700
2020-08-18	100.69	101.37	100.05	100.71	91.154	1,205,300
2020-08-17	101.27	102.20	100.31	100.90	91.326	1,513,100
2020-08-14	100.48	101.84	100.35	100.89	91.317	1,192,200
2020-08-13	101.11	101.92	100.61	101.43	91.806	1,803,200
2020-08-12	103.43	103.45	102.11	102.55	92.158	2,671,200
2020-08-11	100.28	103.73	100.28	102.18	91.826	2,442,800
2020-08-10	97.920	99.960	97.580	99.760	89.651	1,574,300
2020-08-07	96.710	97.850	95.960	97.760	87.854	1,139,900
2020-08-06	96.170	96.770	95.540	96.510	86.731	960,700

← NewerPage 26 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.