Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	91.700	92.160	91.360	91.790	81.698	1,914,000
2019-11-14	90.610	91.180	90.490	90.890	80.897	1,166,800
2019-11-13	91.480	91.850	90.570	90.780	80.799	2,115,900
2019-11-12	91.600	92.960	91.540	92.350	82.196	3,600,200
2019-11-11	90.980	92.000	90.980	91.880	81.778	1,110,000
2019-11-08	90.670	92.370	90.460	92.220	82.081	1,981,000
2019-11-07	91.890	92.150	90.680	90.900	80.906	1,885,900
2019-11-06	90.750	91.220	90.010	91.200	81.173	2,097,400
2019-11-05	90.870	91.650	89.890	90.640	80.674	2,242,100
2019-11-04	89.500	91.200	89.190	91.160	81.137	2,523,100
2019-11-01	87.610	88.640	86.890	88.610	78.868	2,250,100
2019-10-31	87.410	87.540	85.930	87.110	77.533	1,953,400
2019-10-30	88.980	88.980	87.220	88.250	77.915	2,327,000
2019-10-29	86.490	89.450	85.630	88.960	78.542	3,551,800
2019-10-28	86.480	87.630	86.480	87.220	77.006	3,246,400
2019-10-25	84.850	85.910	84.270	85.620	75.593	2,083,400
2019-10-24	84.990	85.170	83.870	84.250	74.384	1,546,900
2019-10-23	84.750	84.920	84.020	84.660	74.746	1,542,800
2019-10-22	83.710	85.160	83.180	84.720	74.799	1,617,000
2019-10-21	83.000	84.040	82.970	83.500	73.722	1,869,500
2019-10-18	81.470	82.910	81.390	82.560	72.892	1,981,800
2019-10-17	81.800	82.520	81.040	81.410	71.876	4,678,300
2019-10-16	80.810	82.870	80.810	81.070	71.576	2,590,600
2019-10-15	80.880	82.490	80.100	82.120	72.503	1,915,700
2019-10-14	80.910	81.270	80.400	80.860	71.391	1,591,700
2019-10-11	80.220	82.810	80.100	81.360	71.832	2,704,700
2019-10-10	77.650	79.200	77.500	78.600	69.395	1,888,500
2019-10-09	76.690	77.670	76.110	77.390	68.327	2,219,000
2019-10-08	77.380	77.390	76.200	76.250	67.321	1,756,800
2019-10-07	79.130	79.550	78.090	78.300	69.131	1,929,500
2019-10-04	78.540	79.420	78.430	79.320	70.031	1,500,600
2019-10-03	77.570	78.650	76.430	78.470	69.281	1,550,000
2019-10-02	79.680	79.680	76.860	77.760	68.654	2,757,700
2019-10-01	83.920	84.050	80.410	80.800	71.338	1,806,500
2019-09-30	83.350	83.560	82.770	83.150	73.413	1,749,300
2019-09-27	82.890	83.290	81.780	83.010	73.289	1,503,800
2019-09-26	82.630	82.830	82.000	82.490	72.830	1,900,800
2019-09-25	82.040	83.180	81.800	82.670	72.989	2,382,600
2019-09-24	84.140	84.290	81.800	82.320	72.680	2,784,500
2019-09-23	82.970	84.430	82.710	83.910	74.084	2,207,600
2019-09-20	84.800	85.310	83.490	83.570	73.783	3,040,700
2019-09-19	85.340	85.720	84.380	84.510	74.613	1,835,700
2019-09-18	85.430	85.860	84.050	84.980	75.028	2,518,800
2019-09-17	85.540	86.210	85.050	86.100	76.017	1,500,900
2019-09-16	86.970	86.990	85.860	86.460	76.335	1,563,400
2019-09-13	87.910	89.070	87.140	87.470	77.227	3,175,600
2019-09-12	88.010	88.100	86.700	87.300	77.077	2,330,300
2019-09-11	86.890	88.070	85.820	88.030	77.721	1,999,300
2019-09-10	85.000	86.860	85.000	86.840	76.670	3,290,300
2019-09-09	83.820	84.930	83.490	84.850	74.913	2,055,200
2019-09-06	81.980	83.490	81.710	83.250	73.501	1,983,900
2019-09-05	80.430	82.420	80.280	81.950	72.353	2,243,600
2019-09-04	79.300	79.760	78.920	79.170	69.899	1,660,100
2019-09-03	79.520	79.600	77.620	78.490	69.298	3,527,600
2019-08-30	80.440	81.290	80.290	80.720	71.267	2,715,700
2019-08-29	78.950	79.780	78.800	79.640	70.314	1,646,900
2019-08-28	76.500	77.990	76.120	77.870	68.751	1,347,000
2019-08-27	77.430	77.430	76.490	76.860	67.859	1,854,000
2019-08-26	77.160	77.400	76.050	76.830	67.833	1,670,000
2019-08-23	77.890	78.170	76.090	76.590	67.621	4,322,800

← NewerPage 30 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.