Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	77.990	78.200	74.840	74.990	64.497	2,632,900
2018-12-03	78.760	79.170	77.320	78.010	67.094	2,002,200
2018-11-30	75.570	77.000	75.250	76.940	66.174	3,137,800
2018-11-29	76.300	76.690	75.590	76.010	65.374	1,716,400
2018-11-28	75.630	76.630	74.400	76.570	65.855	2,207,800
2018-11-27	74.580	75.410	74.260	75.350	64.806	2,316,100
2018-11-26	74.910	75.560	74.290	75.090	64.583	2,784,400
2018-11-23	73.370	74.820	73.370	74.090	63.723	1,260,600
2018-11-21	73.350	74.770	73.050	74.080	63.714	3,035,900
2018-11-20	72.660	73.320	72.340	72.950	62.742	2,043,300
2018-11-19	73.930	74.480	73.070	73.480	63.198	1,911,000
2018-11-16	73.640	74.530	73.430	74.240	63.852	2,379,900
2018-11-15	72.000	74.330	71.640	73.980	63.628	2,648,700
2018-11-14	72.970	73.920	71.900	72.360	62.235	2,843,500
2018-11-13	72.520	73.800	72.010	72.310	62.192	2,402,900
2018-11-12	73.500	73.610	72.400	72.510	62.364	2,161,200
2018-11-09	73.670	74.050	72.750	73.430	63.155	3,027,400
2018-11-08	75.130	75.680	73.850	74.240	63.852	4,239,800
2018-11-07	75.960	76.160	74.670	75.420	64.866	3,514,300
2018-11-06	73.570	75.350	73.500	75.280	64.746	2,897,900
2018-11-05	73.640	74.280	73.280	73.750	63.430	3,648,800
2018-11-02	74.420	74.580	72.890	73.240	62.991	3,366,600
2018-11-01	71.790	74.110	71.270	73.750	63.430	3,604,600
2018-10-31	71.360	73.120	71.150	71.670	61.074	5,767,100
2018-10-30	68.430	70.880	67.700	70.350	59.949	7,647,900
2018-10-29	73.450	73.680	69.970	71.030	60.528	3,191,500
2018-10-26	71.370	72.950	70.580	72.010	61.363	4,471,600
2018-10-25	71.230	72.790	70.850	72.200	61.525	4,193,500
2018-10-24	73.510	73.850	70.200	70.390	59.983	4,325,800
2018-10-23	74.570	74.770	73.240	73.510	62.641	4,793,000
2018-10-22	77.570	77.940	76.480	76.560	65.241	3,526,500
2018-10-19	78.220	78.720	77.080	77.290	65.863	2,107,500
2018-10-18	79.210	79.680	77.880	78.380	66.791	1,952,300
2018-10-17	80.730	80.740	78.890	79.810	68.010	1,806,000
2018-10-16	79.760	80.350	79.200	80.260	68.393	1,911,500
2018-10-15	79.800	80.040	79.040	79.160	67.456	2,135,700
2018-10-12	81.200	81.710	78.690	79.770	67.976	3,586,800
2018-10-11	81.690	82.090	79.260	79.530	67.771	3,285,400
2018-10-10	84.720	84.840	81.690	81.750	69.663	3,974,100
2018-10-09	86.460	86.740	84.750	84.930	72.373	3,364,500
2018-10-08	86.430	86.840	85.540	86.670	73.856	1,750,700
2018-10-05	87.810	88.210	86.310	86.670	73.856	2,365,600
2018-10-04	87.560	88.570	86.980	87.700	74.733	1,936,900
2018-10-03	88.270	89.020	87.390	87.720	74.750	2,880,600
2018-10-02	87.450	87.930	87.190	87.850	74.861	1,903,300
2018-10-01	87.470	87.710	86.790	87.450	74.520	1,960,100
2018-09-28	86.850	87.090	86.450	86.730	73.907	2,304,900
2018-09-27	87.330	87.330	86.550	86.760	73.932	1,694,100
2018-09-26	87.340	87.760	86.790	86.910	74.060	2,315,900
2018-09-25	87.730	87.800	86.870	87.150	74.265	2,542,100
2018-09-24	88.250	88.390	87.170	87.450	74.520	2,157,900
2018-09-21	87.710	89.460	87.310	88.500	75.415	3,942,700
2018-09-20	88.510	88.840	87.210	88.320	75.262	2,787,600
2018-09-19	87.170	88.350	86.900	88.010	74.998	1,798,300
2018-09-18	87.240	87.530	86.030	86.930	74.077	2,353,800
2018-09-17	87.160	87.640	86.850	87.130	74.248	2,562,800
2018-09-14	86.900	87.410	86.570	87.150	74.265	1,544,100
2018-09-13	86.430	87.330	86.300	86.700	73.881	2,016,100
2018-09-12	85.100	86.170	84.690	85.970	73.259	2,872,900
2018-09-11	84.860	85.490	84.350	85.060	72.484	2,259,900

← NewerPage 34 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.