Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	81.440	81.790	80.190	81.080	72.795	1,786,800
2020-05-08	81.500	82.400	81.090	82.250	73.846	1,555,100
2020-05-07	81.260	81.570	79.870	80.260	72.059	2,219,300
2020-05-06	80.770	81.650	79.920	79.920	71.754	1,825,500
2020-05-05	81.050	82.360	80.500	80.800	72.544	2,260,100
2020-05-04	80.470	81.140	78.100	79.320	71.215	2,839,900
2020-05-01	82.000	82.890	79.870	82.070	73.684	2,505,800
2020-04-30	85.310	85.490	82.670	83.500	74.968	3,597,600
2020-04-29	84.990	86.770	84.300	85.780	77.015	2,563,300
2020-04-28	84.530	85.450	82.630	83.100	74.609	2,249,200
2020-04-27	79.290	83.230	79.290	82.540	74.106	1,992,300
2020-04-24	78.980	79.380	77.700	78.860	70.802	2,083,600
2020-04-23	78.780	80.290	78.030	78.150	70.165	2,289,100
2020-04-22	78.920	79.680	77.500	77.650	69.716	2,639,300
2020-04-21	76.710	77.860	75.800	76.910	69.051	2,400,300
2020-04-20	77.530	79.450	76.710	77.890	69.931	2,181,200
2020-04-17	78.580	80.880	78.120	79.260	71.161	2,450,900
2020-04-16	75.600	76.240	74.350	75.820	68.073	2,961,000
2020-04-15	77.760	78.010	75.390	75.740	68.001	2,040,500
2020-04-14	80.510	81.240	78.680	79.840	71.682	1,943,400
2020-04-13	79.400	79.930	76.740	78.390	70.380	2,238,200
2020-04-09	80.690	84.840	80.500	81.440	73.119	4,472,100
2020-04-08	77.240	80.700	76.130	80.140	71.951	3,272,800
2020-04-07	81.170	82.250	75.940	76.160	68.378	3,372,100
2020-04-06	75.210	77.890	75.130	77.400	69.491	3,109,300
2020-04-03	74.120	74.120	70.340	71.250	63.970	2,606,700
2020-04-02	72.440	75.090	71.580	73.590	66.071	3,162,500
2020-04-01	72.570	74.040	71.130	73.140	65.667	3,769,700
2020-03-31	77.670	79.040	75.870	77.690	69.752	5,641,200
2020-03-30	74.420	78.710	74.000	78.320	70.317	2,873,400
2020-03-27	73.030	76.510	71.920	74.540	66.924	2,621,400
2020-03-26	76.290	78.960	73.820	78.250	70.255	3,073,400
2020-03-25	72.090	79.310	69.410	74.600	66.978	5,259,100
2020-03-24	61.640	72.410	61.170	71.210	63.934	5,155,900
2020-03-23	63.830	64.310	56.420	57.770	51.867	6,096,900
2020-03-20	73.860	73.860	64.470	64.930	58.296	4,540,900
2020-03-19	67.520	72.680	62.100	72.450	65.047	4,599,000
2020-03-18	68.130	69.440	58.720	68.820	61.788	5,784,500
2020-03-17	76.900	77.980	70.280	73.740	66.205	5,774,000
2020-03-16	75.810	81.280	74.870	75.320	67.624	4,825,300
2020-03-13	80.820	87.040	78.190	85.560	76.818	5,711,900
2020-03-12	78.250	80.490	75.010	75.920	68.163	5,814,900
2020-03-11	86.410	87.500	83.110	84.370	75.094	4,422,800
2020-03-10	86.230	89.520	84.630	89.060	79.268	4,974,000
2020-03-09	85.090	86.470	78.000	83.130	73.990	5,205,800
2020-03-06	90.310	93.930	90.080	92.770	82.570	4,760,000
2020-03-05	94.920	96.400	93.320	93.660	83.362	3,980,400
2020-03-04	94.710	98.200	94.430	98.120	87.332	4,269,000
2020-03-03	96.270	99.260	92.490	92.850	82.641	5,114,600
2020-03-02	91.500	95.750	91.010	95.680	85.160	5,188,800
2020-02-28	90.820	92.100	89.080	90.720	80.746	6,789,600
2020-02-27	94.340	96.630	92.630	93.240	82.989	5,546,400
2020-02-26	98.890	99.740	96.580	96.580	85.961	4,108,600
2020-02-25	101.95	102.46	98.100	98.210	87.412	4,140,900
2020-02-24	101.67	102.65	101.12	101.65	90.474	4,177,700
2020-02-21	104.23	105.14	103.81	104.93	93.393	2,465,700
2020-02-20	104.26	105.78	104.10	105.10	93.545	1,755,700
2020-02-19	104.50	104.98	104.16	104.31	92.841	1,873,100
2020-02-18	104.03	104.64	103.52	104.47	92.984	2,298,400
2020-02-14	102.96	103.60	102.51	103.55	92.165	1,991,900

← NewerPage 28 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.