Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	95.430	96.800	95.300	96.340	86.578	1,355,100
2020-08-04	94.190	94.800	93.260	94.650	85.059	945,600
2020-08-03	93.820	95.490	93.260	94.870	85.257	1,278,500
2020-07-31	94.140	94.170	91.720	93.130	83.693	1,664,100
2020-07-30	95.300	95.300	93.390	94.460	84.888	1,396,200
2020-07-29	95.550	97.530	93.840	96.890	87.072	1,964,100
2020-07-28	94.760	95.180	93.300	93.340	83.882	1,374,000
2020-07-27	93.380	95.400	92.590	95.230	85.580	1,265,100
2020-07-24	93.970	94.500	93.050	93.610	84.124	1,004,100
2020-07-23	94.030	94.340	93.380	93.830	84.322	1,200,200
2020-07-22	93.160	94.420	93.120	93.970	84.448	903,700
2020-07-21	93.400	94.600	93.000	93.560	84.079	1,303,400
2020-07-20	94.050	94.160	92.430	92.780	83.379	1,419,200
2020-07-17	94.140	95.250	93.630	94.570	84.987	1,791,700
2020-07-16	92.940	94.740	92.550	93.560	84.079	1,397,100
2020-07-15	92.300	93.840	91.260	93.400	83.936	2,711,500
2020-07-14	87.520	90.980	86.750	90.670	81.482	2,221,700
2020-07-13	87.010	89.170	86.630	87.430	78.571	1,557,000
2020-07-10	85.860	86.500	84.870	86.440	77.681	1,380,100
2020-07-09	87.100	87.520	85.050	85.640	76.962	2,132,400
2020-07-08	87.620	88.380	86.540	87.340	78.490	1,561,800
2020-07-07	88.370	88.580	87.120	87.400	78.544	1,499,500
2020-07-06	89.820	90.150	88.200	88.880	79.874	1,516,400
2020-07-02	88.720	89.980	88.090	88.240	79.299	1,587,700
2020-07-01	87.910	88.300	86.540	87.100	78.274	2,183,200
2020-06-30	86.470	87.930	86.120	87.480	78.616	1,910,100
2020-06-29	86.340	87.740	85.750	86.910	78.103	1,690,800
2020-06-26	85.240	85.960	84.670	85.500	76.836	3,696,000
2020-06-25	83.570	85.640	82.440	85.470	76.809	2,502,000
2020-06-24	86.310	86.450	83.880	84.010	75.497	2,500,900
2020-06-23	88.000	88.210	87.090	87.120	78.292	1,841,400
2020-06-22	88.750	88.750	86.430	87.080	78.256	2,600,300
2020-06-19	89.480	89.480	86.800	89.340	80.287	6,552,500
2020-06-18	88.100	88.830	87.160	87.530	78.660	1,932,000
2020-06-17	89.630	89.630	87.660	88.840	79.838	2,027,500
2020-06-16	90.010	90.970	87.250	88.940	79.928	2,000,300
2020-06-15	83.330	87.860	82.980	86.690	77.906	2,651,500
2020-06-12	88.450	88.660	83.950	86.010	77.295	1,788,100
2020-06-11	88.160	88.420	84.970	85.130	76.504	2,069,800
2020-06-10	95.000	95.420	91.980	91.980	82.660	2,023,600
2020-06-09	93.870	96.490	93.250	95.420	85.751	2,260,600
2020-06-08	94.760	96.310	94.660	95.670	85.976	2,574,200
2020-06-05	96.590	98.460	95.160	95.430	85.760	3,398,100
2020-06-04	88.470	92.040	87.940	91.990	82.669	3,069,600
2020-06-03	86.900	89.550	86.650	89.330	80.278	1,819,500
2020-06-02	85.140	85.620	84.240	85.620	76.944	1,741,300
2020-06-01	84.670	85.360	84.180	84.660	76.081	1,584,000
2020-05-29	84.310	85.160	83.060	84.900	76.297	3,361,600
2020-05-28	86.960	87.100	84.640	85.130	76.504	3,491,100
2020-05-27	84.280	86.470	83.910	86.280	77.537	3,190,800
2020-05-26	80.230	82.450	80.170	81.920	73.619	2,683,100
2020-05-22	78.410	78.760	77.060	78.670	70.698	1,784,400
2020-05-21	77.640	78.670	77.470	78.290	70.357	2,130,100
2020-05-20	77.680	78.620	76.560	77.930	70.033	1,905,100
2020-05-19	77.770	78.460	76.260	76.340	68.604	2,356,200
2020-05-18	77.000	79.000	76.640	78.270	70.339	1,916,500
2020-05-15	74.220	75.220	73.120	73.710	66.241	2,661,200
2020-05-14	71.910	74.990	70.540	74.910	67.319	2,734,000
2020-05-13	76.430	76.600	73.060	73.870	66.385	2,336,600
2020-05-12	81.470	82.090	77.270	77.460	69.545	1,996,200

← NewerPage 27 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.