Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	77.890	78.170	76.090	76.590	67.621	4,322,800
2019-08-22	78.980	79.080	77.730	78.370	69.192	1,631,500
2019-08-21	79.260	79.300	78.260	78.650	69.440	1,483,000
2019-08-20	79.000	79.000	77.980	78.160	69.007	1,610,000
2019-08-19	78.910	79.360	78.440	79.140	69.872	2,158,600
2019-08-16	76.370	77.680	76.300	77.320	68.265	1,655,200
2019-08-15	75.280	76.070	74.860	75.910	67.020	2,479,600
2019-08-14	77.600	77.940	74.950	75.190	66.385	5,155,700
2019-08-13	78.020	80.370	77.620	79.410	70.111	2,343,500
2019-08-12	78.550	78.840	77.770	77.950	68.822	2,286,200
2019-08-09	79.300	79.710	78.260	79.030	69.775	2,388,300
2019-08-08	78.710	80.020	78.710	79.760	70.420	1,879,000
2019-08-07	77.720	78.460	76.330	78.090	68.945	3,220,400
2019-08-06	78.280	79.080	77.100	78.890	69.651	2,404,300
2019-08-05	77.910	78.030	76.460	76.830	67.833	3,098,500
2019-08-02	79.570	80.030	78.980	79.300	70.013	2,683,500
2019-08-01	81.230	82.840	79.680	79.970	70.605	3,125,000
2019-07-31	83.080	83.380	81.330	82.190	71.938	4,566,400
2019-07-30	80.590	83.940	79.740	83.120	72.752	3,136,800
2019-07-29	81.450	81.650	80.670	81.070	70.958	2,472,500
2019-07-26	81.620	82.100	81.130	81.570	71.395	1,783,700
2019-07-25	82.560	82.760	81.570	81.980	71.754	2,180,300
2019-07-24	81.230	82.860	80.910	82.730	72.411	2,009,900
2019-07-23	80.130	81.870	79.650	81.810	71.606	2,702,600
2019-07-22	80.040	80.480	79.460	79.560	69.636	1,699,500
2019-07-19	79.630	80.480	79.380	79.860	69.899	2,380,400
2019-07-18	79.270	79.430	78.700	79.060	69.199	2,721,600
2019-07-17	81.050	81.140	79.320	79.350	69.452	1,705,900
2019-07-16	80.610	81.410	80.200	81.150	71.028	2,163,100
2019-07-15	81.220	81.410	80.320	80.690	70.625	1,988,400
2019-07-12	79.620	81.550	79.300	81.210	71.080	2,058,500
2019-07-11	79.290	79.340	78.240	79.150	69.277	2,869,200
2019-07-10	80.590	81.060	78.980	79.040	69.181	2,177,500
2019-07-09	80.600	80.830	79.910	80.250	70.240	3,711,800
2019-07-08	81.220	82.220	80.860	81.260	71.124	1,339,000
2019-07-05	81.660	81.840	80.480	81.810	71.606	1,322,700
2019-07-03	81.750	82.370	81.330	82.320	72.052	1,082,000
2019-07-02	82.880	82.880	80.990	81.740	71.544	2,848,200
2019-07-01	84.550	84.700	82.900	83.180	72.805	2,299,900
2019-06-28	82.870	83.480	82.720	83.280	72.892	3,083,500
2019-06-27	82.830	83.390	81.940	82.720	72.402	2,214,700
2019-06-26	82.350	82.890	82.160	82.630	72.323	1,859,200
2019-06-25	82.370	82.670	81.940	82.080	71.842	3,184,200
2019-06-24	82.920	83.310	81.850	82.270	72.008	2,754,800
2019-06-21	82.860	83.740	82.230	83.220	72.840	4,828,400
2019-06-20	81.400	82.920	81.180	82.640	72.332	4,201,200
2019-06-19	79.770	80.230	79.400	79.950	69.978	2,498,600
2019-06-18	78.120	79.760	78.080	79.470	69.557	1,732,100
2019-06-17	78.200	78.470	77.460	77.640	67.956	1,315,700
2019-06-14	78.760	79.080	77.740	78.370	68.595	1,380,700
2019-06-13	79.270	79.400	78.630	79.290	69.400	1,487,100
2019-06-12	79.110	79.260	78.340	78.670	68.857	1,328,200
2019-06-11	80.000	80.560	79.030	79.210	69.330	1,724,900
2019-06-10	79.540	80.120	79.110	79.320	69.426	1,424,000
2019-06-07	78.910	79.400	78.710	79.080	69.216	1,739,400
2019-06-06	78.640	78.780	77.590	78.300	68.533	1,626,300
2019-06-05	78.470	78.710	77.550	78.220	68.463	1,747,500
2019-06-04	76.270	78.040	76.060	77.770	68.069	2,419,000
2019-06-03	74.570	76.010	74.420	75.380	65.978	2,132,100
2019-05-31	74.870	74.870	74.290	74.490	65.199	1,840,100

← NewerPage 31 of 79 · 4,732 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.