Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	66.880	67.290	66.510	67.080	50.260	1,632,500
2014-11-14	66.580	67.020	66.270	66.940	50.155	1,955,700
2014-11-13	67.700	67.790	66.170	66.500	49.825	3,353,600
2014-11-12	67.770	67.950	67.170	67.640	50.679	3,016,100
2014-11-11	69.030	69.350	68.260	68.440	50.917	2,345,800
2014-11-10	69.150	69.410	68.790	69.380	51.616	2,575,500
2014-11-07	68.890	69.310	68.410	69.170	51.460	3,087,200
2014-11-06	68.500	69.100	68.380	69.060	51.378	2,741,800
2014-11-05	68.760	68.880	67.700	68.320	50.827	2,736,600
2014-11-04	68.340	68.560	67.360	67.910	50.522	2,911,500
2014-11-03	68.370	68.680	67.800	68.430	50.909	3,955,800
2014-10-31	67.850	68.420	67.260	68.390	50.879	4,427,800
2014-10-30	65.510	67.230	65.480	66.770	49.674	3,687,500
2014-10-29	66.220	67.220	65.170	65.920	49.042	6,765,800
2014-10-28	63.210	64.780	63.190	64.780	48.194	3,388,100
2014-10-27	62.740	62.850	62.230	62.550	46.535	2,248,800
2014-10-24	62.730	63.090	62.470	63.060	46.914	1,841,500
2014-10-23	62.080	63.080	61.920	62.740	46.676	3,428,900
2014-10-22	62.910	63.000	61.020	61.100	45.456	3,120,000
2014-10-21	61.700	62.990	61.630	62.900	46.795	2,389,700
2014-10-20	60.970	61.190	60.370	61.100	45.456	2,708,400
2014-10-17	60.920	63.040	60.820	61.440	45.709	5,617,300
2014-10-16	57.830	60.550	57.710	59.920	44.578	3,940,600
2014-10-15	58.380	59.280	57.110	58.970	43.871	4,671,100
2014-10-14	59.050	60.330	58.780	59.050	43.931	4,858,900
2014-10-13	58.840	59.740	58.210	58.270	43.351	3,723,300
2014-10-10	59.380	59.640	58.460	58.920	43.834	5,005,800
2014-10-09	62.530	62.640	59.490	59.520	44.280	6,368,900
2014-10-08	61.820	62.860	60.940	62.810	46.728	3,739,600
2014-10-07	62.980	62.980	61.690	61.690	45.895	3,266,300
2014-10-06	63.270	63.800	62.830	63.410	47.174	2,843,300
2014-10-03	62.620	63.220	62.510	63.150	46.981	3,790,700
2014-10-02	62.000	62.580	60.380	62.040	46.155	6,621,300
2014-10-01	63.030	63.370	62.430	62.680	46.631	5,457,900
2014-09-30	64.760	64.900	62.840	63.370	47.145	5,353,300
2014-09-29	64.530	64.890	64.400	64.690	48.127	2,529,600
2014-09-26	64.650	65.410	64.440	65.310	48.588	2,890,600
2014-09-25	65.210	65.240	64.440	64.450	47.948	3,833,400
2014-09-24	65.020	65.810	64.900	65.630	48.826	3,101,900
2014-09-23	64.700	65.400	64.110	65.140	48.462	4,035,800
2014-09-22	66.170	66.240	64.780	65.070	48.409	3,670,300
2014-09-19	66.890	67.050	66.120	66.370	49.377	2,639,600
2014-09-18	66.640	66.920	66.450	66.560	49.518	2,701,400
2014-09-17	66.710	66.860	66.270	66.360	49.369	2,808,500
2014-09-16	66.770	66.920	65.870	66.710	49.630	3,621,200
2014-09-15	67.010	67.350	66.440	67.000	49.845	2,666,500
2014-09-12	67.800	67.800	67.010	67.090	49.912	2,836,100
2014-09-11	67.900	68.000	67.600	67.780	50.426	3,338,800
2014-09-10	68.260	68.400	67.810	68.100	50.664	2,166,800
2014-09-09	68.890	68.940	68.110	68.230	50.760	1,924,100
2014-09-08	68.980	69.470	68.700	68.850	51.222	1,559,700
2014-09-05	69.240	69.370	68.310	69.170	51.460	3,128,800
2014-09-04	69.810	70.340	69.300	69.370	51.608	2,198,600
2014-09-03	70.560	70.600	69.710	69.810	51.936	2,682,200
2014-09-02	70.000	70.490	69.720	70.270	52.278	1,936,900
2014-08-29	69.980	69.980	69.310	69.810	51.936	1,271,900
2014-08-28	69.800	69.800	69.010	69.570	51.757	1,768,000
2014-08-27	70.000	70.260	69.650	69.770	51.906	1,826,100
2014-08-26	70.560	70.690	70.000	70.000	52.077	1,838,700
2014-08-25	70.230	70.630	70.060	70.290	52.293	1,585,400

← NewerPage 51 of 79 · 4,733 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.