Eaton Corp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	74.500	74.700	73.870	73.880	53.853	4,624,000
2014-03-03	73.950	74.100	72.550	73.470	53.554	5,792,100
2014-02-28	75.450	76.140	74.250	74.710	54.458	4,705,000
2014-02-27	75.680	76.000	75.220	75.450	54.998	2,607,300
2014-02-26	75.460	76.160	75.310	75.780	55.238	3,933,300
2014-02-25	74.730	75.890	74.560	75.360	54.932	3,374,000
2014-02-24	73.780	75.390	73.780	74.980	54.655	3,503,600
2014-02-21	73.390	73.970	73.200	73.500	53.576	2,663,100
2014-02-20	72.160	73.160	71.750	72.970	53.190	2,619,300
2014-02-19	72.110	73.160	72.090	72.130	52.578	2,146,000
2014-02-18	72.970	73.060	72.110	72.470	52.825	1,773,700
2014-02-14	71.490	73.070	71.230	72.720	53.008	2,825,300
2014-02-13	70.430	71.700	70.250	71.550	52.155	2,169,300
2014-02-12	70.330	71.380	70.170	71.100	51.827	4,603,600
2014-02-11	69.920	70.300	69.410	70.010	51.032	3,340,900
2014-02-10	70.500	70.640	69.340	69.540	50.690	2,816,500
2014-02-07	69.320	70.840	68.800	70.620	51.477	5,031,500
2014-02-06	69.030	70.180	68.880	69.070	50.347	4,986,200
2014-02-05	67.910	69.150	66.890	69.100	50.369	6,970,500
2014-02-04	68.500	69.000	67.300	68.650	50.041	9,149,500
2014-02-03	73.440	73.840	70.180	70.270	51.222	4,858,500
2014-01-31	72.660	73.470	72.450	73.090	53.277	3,121,200
2014-01-30	74.120	74.240	73.400	73.910	53.875	2,833,800
2014-01-29	72.850	74.200	72.680	73.480	53.562	2,793,300
2014-01-28	73.220	74.010	72.990	73.550	53.613	1,748,900
2014-01-27	73.330	73.980	72.120	72.790	53.059	2,676,100
2014-01-24	75.120	75.250	72.980	73.130	53.307	4,556,600
2014-01-23	76.400	76.480	75.290	75.940	55.355	2,733,600
2014-01-22	77.350	77.550	76.560	77.190	56.266	2,863,800
2014-01-21	77.640	78.190	77.130	77.670	56.616	3,205,400
2014-01-17	76.630	77.160	76.310	76.850	56.018	3,159,800
2014-01-16	76.270	77.120	76.210	76.540	55.792	2,381,600
2014-01-15	75.870	76.570	75.640	76.440	55.719	2,636,700
2014-01-14	74.170	75.700	73.890	75.700	55.180	3,925,200
2014-01-13	75.070	75.570	73.570	74.070	53.992	6,969,400
2014-01-10	75.670	76.420	75.360	76.320	55.632	2,360,600
2014-01-09	75.740	76.210	75.010	75.550	55.071	2,436,600
2014-01-08	75.580	75.580	74.950	75.280	54.874	2,330,000
2014-01-07	75.440	75.980	75.110	75.540	55.063	1,940,800
2014-01-06	76.190	76.450	75.180	75.380	54.947	2,077,100
2014-01-03	75.550	76.090	75.380	75.710	55.187	1,936,400
2014-01-02	75.740	75.990	75.180	75.490	55.027	3,774,100
2013-12-31	76.190	76.270	75.780	76.120	55.486	2,722,600
2013-12-30	76.530	76.750	75.950	76.010	55.406	1,728,100
2013-12-27	76.610	77.000	76.510	76.750	55.945	964,400
2013-12-26	75.800	76.730	75.800	76.580	55.821	1,441,200
2013-12-24	75.340	76.100	75.170	75.730	55.202	610,100
2013-12-23	76.080	76.200	74.900	75.440	54.990	2,352,100
2013-12-20	74.830	76.220	74.770	75.720	55.194	3,619,200
2013-12-19	74.480	74.600	73.810	74.480	54.291	2,104,800
2013-12-18	73.450	75.000	72.920	75.000	54.670	3,080,200
2013-12-17	72.860	73.720	72.440	73.450	53.540	3,607,500
2013-12-16	72.080	73.050	71.930	72.870	53.117	3,110,900
2013-12-13	70.850	71.160	70.410	70.970	51.732	2,078,900
2013-12-12	70.670	71.250	70.360	70.570	51.440	1,638,700
2013-12-11	72.090	72.410	70.760	70.960	51.725	1,833,600
2013-12-10	72.160	72.740	71.790	72.090	52.548	2,106,900
2013-12-09	72.260	72.710	71.800	72.300	52.702	2,215,500
2013-12-06	72.310	73.000	71.710	72.420	52.789	2,221,500
2013-12-05	70.160	71.700	70.120	71.320	51.987	2,449,400

← NewerPage 54 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.