Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	103.41	103.98	102.82	102.89	91.578	2,059,500
2020-02-12	104.50	104.97	103.80	104.03	92.592	2,006,200
2020-02-11	103.42	104.39	103.01	103.53	92.147	2,481,300
2020-02-10	101.84	102.93	101.50	102.91	91.595	2,039,600
2020-02-07	101.90	102.94	101.13	101.96	90.750	3,064,000
2020-02-06	103.50	103.50	101.86	102.48	91.213	2,507,900
2020-02-05	102.32	103.21	101.68	102.34	91.088	3,339,400
2020-02-04	97.970	101.54	97.860	100.91	89.815	4,735,400
2020-02-03	95.060	96.810	94.950	95.490	84.991	2,745,100
2020-01-31	96.380	96.860	94.030	94.470	84.083	4,701,800
2020-01-30	95.620	97.410	95.490	97.230	86.540	2,680,500
2020-01-29	96.870	97.480	96.120	96.870	86.220	2,108,100
2020-01-28	94.840	97.020	94.680	96.270	85.685	3,394,200
2020-01-27	94.860	95.150	93.960	94.640	84.235	2,194,200
2020-01-24	98.260	98.310	96.430	96.840	86.193	2,626,000
2020-01-23	96.330	97.970	95.410	97.900	87.136	3,081,300
2020-01-22	98.320	99.820	96.590	97.160	86.478	5,604,100
2020-01-21	95.350	95.490	94.320	94.520	84.128	3,505,200
2020-01-17	94.790	95.950	94.620	95.680	85.160	2,978,600
2020-01-16	94.710	94.840	93.980	94.820	84.395	1,677,000
2020-01-15	93.550	94.290	93.340	93.900	83.576	2,653,200
2020-01-14	95.050	95.190	93.990	94.100	83.754	2,349,900
2020-01-13	94.630	95.030	94.250	94.860	84.430	1,638,300
2020-01-10	95.520	95.610	94.700	94.980	84.537	2,213,000
2020-01-09	95.610	95.640	94.820	95.190	84.724	2,736,900
2020-01-08	94.840	95.560	94.650	95.130	84.671	2,480,500
2020-01-07	94.160	95.000	94.010	94.840	84.413	2,631,000
2020-01-06	94.540	95.430	94.270	95.340	84.858	3,665,200
2020-01-03	94.230	95.240	93.710	95.160	84.698	1,557,900
2020-01-02	95.240	95.880	94.240	95.870	85.329	2,380,800
2019-12-31	94.780	95.290	94.410	94.720	84.306	1,461,800
2019-12-30	94.950	95.480	94.560	94.930	84.493	1,451,900
2019-12-27	95.340	95.390	94.830	94.990	84.546	1,004,300
2019-12-26	94.660	95.050	94.260	95.040	84.591	1,264,600
2019-12-24	95.360	95.360	94.300	94.480	84.092	664,200
2019-12-23	94.720	95.280	94.160	95.130	84.671	2,332,400
2019-12-20	94.990	95.460	94.080	94.400	84.021	5,245,700
2019-12-19	94.520	94.750	93.870	94.240	83.879	3,015,800
2019-12-18	94.210	94.480	93.440	94.430	84.048	2,008,400
2019-12-17	94.670	94.960	94.150	94.230	83.870	1,693,600
2019-12-16	94.050	94.830	93.900	94.080	83.736	1,891,500
2019-12-13	94.190	94.960	93.210	93.600	83.309	1,844,900
2019-12-12	93.500	94.640	93.070	94.450	84.066	2,735,100
2019-12-11	93.090	93.500	92.160	93.390	83.122	2,135,000
2019-12-10	92.760	93.370	92.180	92.680	82.490	1,574,100
2019-12-09	92.910	93.050	92.510	92.760	82.561	3,366,900
2019-12-06	93.340	93.760	92.570	93.080	82.846	1,562,300
2019-12-05	91.920	91.980	90.930	91.860	81.760	2,982,800
2019-12-04	90.860	92.640	90.860	91.120	81.102	2,832,600
2019-12-03	90.960	91.790	90.350	91.400	81.351	2,899,100
2019-12-02	92.980	93.380	91.940	91.980	81.867	2,387,800
2019-11-29	92.970	92.970	92.290	92.500	82.330	1,032,400
2019-11-27	92.670	93.120	91.840	93.000	82.775	1,477,500
2019-11-26	91.960	92.770	91.700	92.700	82.508	2,510,300
2019-11-25	91.370	92.530	90.710	92.150	82.018	3,961,100
2019-11-22	90.680	91.070	90.250	90.740	80.763	1,652,300
2019-11-21	89.980	90.190	89.360	90.160	80.247	1,609,900
2019-11-20	89.900	90.230	89.150	89.820	79.945	1,855,700
2019-11-19	90.730	90.860	89.870	90.210	80.292	2,873,800
2019-11-18	90.910	91.670	90.200	90.730	80.755	2,306,800

← NewerPage 29 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.