Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	74.230	74.460	73.550	74.030	54.689	1,619,300
2014-05-28	74.260	74.590	73.900	73.980	54.652	2,141,100
2014-05-27	74.000	74.950	73.750	74.260	54.859	1,945,200
2014-05-23	73.400	73.800	72.850	73.720	54.460	1,629,600
2014-05-22	73.010	73.970	72.740	73.300	54.150	1,969,800
2014-05-21	72.340	73.000	72.340	72.940	53.884	2,250,800
2014-05-20	72.530	72.740	71.720	72.090	53.256	2,350,500
2014-05-19	71.890	72.960	71.780	72.640	53.662	1,705,000
2014-05-16	72.710	72.760	71.590	72.210	53.345	3,956,900
2014-05-15	72.350	72.740	71.550	72.390	53.478	2,763,200
2014-05-14	73.340	73.450	72.590	72.740	53.736	1,503,400
2014-05-13	73.300	73.910	73.000	73.200	54.076	2,469,700
2014-05-12	72.170	73.310	72.030	73.040	53.958	2,389,000
2014-05-09	72.000	72.010	71.180	71.620	52.909	1,939,700
2014-05-08	72.460	73.050	71.650	71.920	53.130	2,947,000
2014-05-07	72.640	72.710	71.610	72.500	53.559	2,355,800
2014-05-06	72.570	72.800	72.190	72.370	53.463	2,316,800
2014-05-05	72.410	73.170	71.810	72.830	53.803	1,877,100
2014-05-02	72.920	73.690	72.720	72.860	53.825	2,735,200
2014-05-01	72.270	73.250	72.110	73.140	54.032	3,201,600
2014-04-30	72.080	72.990	71.310	72.640	53.300	3,968,200
2014-04-29	73.890	74.500	71.780	72.150	52.941	5,955,600
2014-04-28	74.100	75.050	73.460	74.500	54.665	3,172,000
2014-04-25	74.740	74.970	73.720	73.950	54.262	1,966,900
2014-04-24	74.710	75.320	74.060	74.960	55.003	2,031,600
2014-04-23	74.330	75.020	74.090	74.380	54.577	1,960,700
2014-04-22	73.990	74.890	73.820	74.430	54.614	1,662,500
2014-04-21	73.800	74.070	73.250	73.930	54.247	1,686,200
2014-04-17	73.530	74.260	72.990	73.820	54.166	2,757,100
2014-04-16	72.390	73.040	72.090	72.950	53.528	2,137,600
2014-04-15	71.070	71.930	70.260	71.890	52.750	3,159,700
2014-04-14	71.720	71.890	70.400	71.030	52.119	3,497,900
2014-04-11	72.590	72.590	70.560	70.920	52.038	4,130,200
2014-04-10	74.860	74.940	72.690	72.840	53.447	2,393,800
2014-04-09	73.500	74.840	73.380	74.790	54.878	2,353,600
2014-04-08	73.510	73.820	72.780	73.380	53.843	3,352,200
2014-04-07	75.190	75.360	72.990	73.390	53.851	3,325,600
2014-04-04	77.310	77.710	75.370	75.570	55.450	3,811,700
2014-04-03	77.000	77.620	76.670	77.020	56.514	2,750,300
2014-04-02	76.050	77.160	75.700	76.670	56.257	2,521,100
2014-04-01	74.770	75.800	74.590	75.770	55.597	2,587,100
2014-03-31	74.720	75.540	74.710	75.120	55.120	2,315,700
2014-03-28	73.460	74.510	73.310	74.230	54.467	1,705,500
2014-03-27	72.790	73.490	72.100	73.300	53.785	2,374,000
2014-03-26	74.510	74.610	72.970	72.980	53.550	2,554,500
2014-03-25	73.540	74.200	73.180	73.930	54.247	2,663,300
2014-03-24	73.060	73.420	71.710	72.680	53.330	2,570,300
2014-03-21	73.460	74.440	72.580	72.650	53.308	2,526,800
2014-03-20	72.020	72.980	71.890	72.770	53.396	1,731,100
2014-03-19	73.260	73.370	71.620	72.060	52.875	3,096,500
2014-03-18	72.780	73.430	72.700	73.330	53.807	1,962,100
2014-03-17	71.980	73.150	71.970	72.400	53.124	3,343,100
2014-03-14	72.010	72.890	71.180	71.270	52.295	3,474,000
2014-03-13	74.060	74.190	72.100	72.550	53.234	2,776,900
2014-03-12	74.020	74.250	73.080	73.800	54.152	2,409,500
2014-03-11	75.040	75.480	74.160	74.530	54.687	2,721,600
2014-03-10	75.870	75.940	74.720	74.870	54.937	2,467,600
2014-03-07	75.730	76.650	75.550	76.150	55.876	4,176,600
2014-03-06	74.100	75.380	74.030	75.340	55.282	3,215,300
2014-03-05	74.270	74.640	73.950	74.400	54.232	3,526,900

← NewerPage 53 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.