Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	69.910	70.100	69.640	69.810	51.936	2,038,200
2014-08-21	70.600	70.600	69.880	70.050	52.114	1,518,700
2014-08-20	68.920	70.520	68.920	70.400	52.375	3,673,800
2014-08-19	69.550	69.680	69.040	69.200	51.482	2,188,900
2014-08-18	68.520	69.020	68.510	69.000	51.333	3,310,600
2014-08-15	68.890	68.900	67.690	68.110	50.671	3,389,700
2014-08-14	68.780	68.870	68.320	68.570	51.013	2,500,300
2014-08-13	68.380	68.960	68.140	68.690	51.103	3,316,900
2014-08-12	67.800	68.190	67.720	67.960	50.559	2,100,700
2014-08-11	67.860	68.460	67.700	67.930	50.537	2,178,200
2014-08-08	67.000	67.760	66.980	67.710	50.373	3,209,800
2014-08-07	67.350	67.600	66.540	66.720	49.637	3,454,600
2014-08-06	66.800	67.150	66.570	66.760	49.667	4,946,600
2014-08-05	67.320	68.460	67.170	67.500	50.217	4,262,300
2014-08-04	67.580	67.970	66.860	67.680	50.351	4,326,200
2014-08-01	67.540	67.870	66.980	67.180	49.979	4,525,600
2014-07-31	68.910	69.240	67.760	67.920	50.530	6,087,800
2014-07-30	69.380	70.130	68.760	69.900	51.638	11,758,100
2014-07-29	75.040	75.110	70.160	70.510	52.089	10,518,500
2014-07-28	77.460	77.530	76.200	76.750	56.699	2,612,300
2014-07-25	77.100	77.640	77.020	77.470	57.231	2,404,900
2014-07-24	78.150	78.180	77.300	77.380	57.164	2,242,000
2014-07-23	78.500	78.620	77.660	78.030	57.644	1,715,400
2014-07-22	78.630	78.760	78.120	78.320	57.858	1,729,100
2014-07-21	77.790	78.050	77.010	77.920	57.563	3,528,200
2014-07-18	78.450	78.860	78.250	78.570	58.043	2,435,200
2014-07-17	79.150	79.350	78.110	78.250	57.807	1,985,500
2014-07-16	79.090	79.880	78.910	79.440	58.686	3,057,700
2014-07-15	79.210	79.430	78.040	78.620	58.080	2,790,900
2014-07-14	78.630	79.980	78.580	79.050	58.398	3,857,400
2014-07-11	77.700	78.000	77.100	77.820	57.489	1,869,100
2014-07-10	76.850	77.740	76.590	77.660	57.371	2,644,500
2014-07-09	78.050	78.330	77.550	77.900	57.548	2,039,600
2014-07-08	77.890	78.050	77.200	77.430	57.201	2,622,100
2014-07-07	78.080	78.580	77.350	78.450	57.954	2,797,100
2014-07-03	77.860	78.480	77.800	78.290	57.836	1,563,600
2014-07-02	77.370	78.350	77.330	77.600	57.327	2,747,300
2014-07-01	77.490	77.870	77.000	77.360	57.149	2,435,700
2014-06-30	77.070	77.330	76.670	77.180	57.016	2,187,000
2014-06-27	76.720	77.300	76.430	77.260	57.075	2,189,800
2014-06-26	77.050	77.070	76.210	76.970	56.861	2,107,100
2014-06-25	77.120	77.610	76.770	76.990	56.876	2,617,200
2014-06-24	78.860	79.080	77.320	77.460	57.223	2,998,100
2014-06-23	79.210	79.650	78.560	79.240	58.538	4,317,100
2014-06-20	77.060	77.740	76.690	77.560	57.297	4,811,200
2014-06-19	77.450	77.620	76.250	76.830	56.758	2,314,900
2014-06-18	76.140	76.680	75.640	76.590	56.580	1,958,200
2014-06-17	75.640	76.350	75.300	76.160	56.263	2,207,900
2014-06-16	74.990	76.230	74.980	75.820	56.012	2,216,800
2014-06-13	75.090	75.500	74.930	75.160	55.524	1,577,700
2014-06-12	75.390	75.560	74.740	74.930	55.354	2,860,500
2014-06-11	74.720	75.480	74.720	75.260	55.598	1,981,500
2014-06-10	75.400	75.550	74.830	75.150	55.517	1,529,900
2014-06-09	74.920	76.140	74.770	75.560	55.820	2,841,000
2014-06-06	73.810	74.890	73.650	74.890	55.325	2,589,000
2014-06-05	73.580	74.440	73.310	73.560	54.342	5,181,200
2014-06-04	73.440	73.670	73.100	73.380	54.209	1,808,200
2014-06-03	73.400	73.670	73.140	73.540	54.327	2,131,400
2014-06-02	73.750	73.930	72.950	73.600	54.372	1,776,700
2014-05-30	73.730	73.940	73.280	73.690	54.438	2,048,000

← NewerPage 52 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.