NYSE:ETN | Historical Stock Price | Eaton Corp plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.88$4.50$23.13$118.85$610.73$3,138.401972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$67.96$341.561,217,200——
2014-12-30$68.77$345.641,455,400——
2014-12-29$69.34$348.501,422,400——
2014-12-26$69.43$348.95851,400——
2014-12-24$69.30$348.30734,600——
2014-12-23$69.39$348.751,965,200——
2014-12-22$69.07$347.142,897,000——
2014-12-19$69.16$347.604,570,800——
2014-12-18$67.45$339.003,147,900——
2014-12-17$64.88$326.084,479,500——
2014-12-16$65.17$327.543,473,200——
2014-12-15$64.40$323.672,877,200——
2014-12-12$64.72$325.283,348,700——
2014-12-11$66.83$335.892,399,800——
2014-12-10$66.81$335.792,448,300——
2014-12-09$68.50$344.282,042,900——
2014-12-08$67.92$341.362,824,800——
2014-12-05$69.41$348.851,497,800——
2014-12-04$69.48$349.201,765,500——
2014-12-03$70.21$352.873,182,800——
2014-12-02$68.50$344.283,488,800——
2014-12-01$67.19$337.693,349,000——
2014-11-28$67.83$340.911,915,100——
2014-11-26$69.21$347.851,552,200——
2014-11-25$69.47$349.152,777,800——
2014-11-24$69.07$347.141,886,200——
2014-11-21$68.39$343.732,514,800——
2014-11-20$67.36$338.551,385,700——
2014-11-19$66.84$335.941,568,300——
2014-11-18$67.41$338.801,982,800——
2014-11-17$67.08$337.141,632,500——
2014-11-14$66.94$336.441,955,700——
2014-11-13$66.50$334.233,353,600——
2014-11-12$67.64$339.963,016,100——
2014-11-11$68.44$341.512,345,800——
2014-11-10$69.38$346.212,575,500——
2014-11-07$69.17$345.163,087,200——
2014-11-06$69.06$344.612,741,800——
2014-11-05$68.32$340.922,736,600——
2014-11-04$67.91$338.872,911,500——
2014-11-03$68.43$341.463,955,800——
2014-10-31$68.39$341.264,427,800——
2014-10-30$66.77$333.183,687,500——
2014-10-29$65.92$328.946,765,800——
2014-10-28$64.78$323.253,388,100——
2014-10-27$62.55$312.122,248,800——
2014-10-24$63.06$314.671,841,500——
2014-10-23$62.74$313.073,428,900——
2014-10-22$61.10$304.893,120,000——
2014-10-21$62.90$313.872,389,700——
2014-10-20$61.10$304.892,708,400——
2014-10-17$61.44$306.585,617,300——
2014-10-16$59.92$299.003,940,600——
2014-10-15$58.97$294.264,671,100——
2014-10-14$59.05$294.664,858,900——
2014-10-13$58.27$290.773,723,300——
2014-10-10$58.92$294.015,005,800——
2014-10-09$59.52$297.006,368,900——
2014-10-08$62.81$313.423,739,600——
2014-10-07$61.69$307.833,266,300——
2014-10-06$63.41$316.412,843,300——
2014-10-03$63.15$315.123,790,700——
2014-10-02$62.04$309.586,621,300——
2014-10-01$62.68$312.775,457,900——
2014-09-30$63.37$316.225,353,300——
2014-09-29$64.69$322.802,529,600——
2014-09-26$65.31$325.902,890,600——
2014-09-25$64.45$321.603,833,400——
2014-09-24$65.63$327.493,101,900——
2014-09-23$65.14$325.054,035,800——
2014-09-22$65.07$324.703,670,300——
2014-09-19$66.37$331.192,639,600——
2014-09-18$66.56$332.132,701,400——
2014-09-17$66.36$331.142,808,500——
2014-09-16$66.71$332.883,621,200——
2014-09-15$67.00$334.332,666,500——
2014-09-12$67.09$334.782,836,100——
2014-09-11$67.78$338.223,338,800——
2014-09-10$68.10$339.822,166,800——
2014-09-09$68.23$340.471,924,100——
2014-09-08$68.85$343.561,559,700——
2014-09-05$69.17$345.163,128,800——
2014-09-04$69.37$346.162,198,600——
2014-09-03$69.81$348.352,682,200——
2014-09-02$70.27$350.651,936,900——
2014-08-29$69.81$348.351,271,900——
2014-08-28$69.57$347.151,768,000——
2014-08-27$69.77$348.151,826,100——
2014-08-26$70.00$349.301,838,700——
2014-08-25$70.29$350.751,585,400——
2014-08-22$69.81$348.352,038,200——
2014-08-21$70.05$349.551,518,700——
2014-08-20$70.40$351.303,673,800——
2014-08-19$69.20$345.312,188,900——
2014-08-18$69.00$344.313,310,600——
2014-08-15$68.11$339.873,389,700——
2014-08-14$68.57$342.162,500,300——
2014-08-13$68.69$342.763,316,900——
2014-08-12$67.96$339.122,100,700——
2014-08-11$67.93$338.972,178,200——
2014-08-08$67.71$337.873,209,800——
2014-08-07$66.72$332.933,454,600——
2014-08-06$66.76$333.134,946,600——
2014-08-05$67.50$336.824,262,300——
2014-08-04$67.68$337.724,326,200——
2014-08-01$67.18$335.234,525,600——
2014-07-31$67.92$338.926,087,800——
2014-07-30$69.90$346.3511,758,100——
2014-07-29$70.51$349.3810,518,500——
2014-07-28$76.75$380.302,612,300——
2014-07-25$77.47$383.862,404,900——
2014-07-24$77.38$383.422,242,000——
2014-07-23$78.03$386.641,715,400——
2014-07-22$78.32$388.081,729,100——
2014-07-21$77.92$386.093,528,200——
2014-07-18$78.57$389.312,435,200——
2014-07-17$78.25$387.731,985,500——
2014-07-16$79.44$393.633,057,700——
2014-07-15$78.62$389.562,790,900——
2014-07-14$79.05$391.693,857,400——
2014-07-11$77.82$385.601,869,100——
2014-07-10$77.66$384.812,644,500——
2014-07-09$77.90$385.992,039,600——
2014-07-08$77.43$383.672,622,100——
2014-07-07$78.45$388.722,797,100——
2014-07-03$78.29$387.931,563,600——
2014-07-02$77.60$384.512,747,300——
2014-07-01$77.36$383.322,435,700——
2014-06-30$77.18$382.432,187,000——
2014-06-27$77.26$382.822,189,800——
2014-06-26$76.97$381.392,107,100——
2014-06-25$76.99$381.492,617,200——
2014-06-24$77.46$383.812,998,100——
2014-06-23$79.24$392.634,317,100——
2014-06-20$77.56$384.314,811,200——
2014-06-19$76.83$380.692,314,900——
2014-06-18$76.59$379.501,958,200——
2014-06-17$76.16$377.372,207,900——
2014-06-16$75.82$375.692,216,800——
2014-06-13$75.16$372.421,577,700——
2014-06-12$74.93$371.282,860,500——
2014-06-11$75.26$372.911,981,500——
2014-06-10$75.15$372.371,529,900——
2014-06-09$75.56$374.402,841,000——
2014-06-06$74.89$371.082,589,000——
2014-06-05$73.56$364.495,181,200——
2014-06-04$73.38$363.601,808,200——
2014-06-03$73.54$364.392,131,400——
2014-06-02$73.60$364.691,776,700——
2014-05-30$73.69$365.132,048,000——
2014-05-29$74.03$366.821,619,300——
2014-05-28$73.98$366.572,141,100——
2014-05-27$74.26$367.961,945,200——
2014-05-23$73.72$365.281,629,600——
2014-05-22$73.30$363.201,969,800——
2014-05-21$72.94$361.422,250,800——
2014-05-20$72.09$357.212,350,500——
2014-05-19$72.64$359.931,705,000——
2014-05-16$72.21$357.803,956,900——
2014-05-15$72.39$358.692,763,200——
2014-05-14$72.74$360.431,503,400——
2014-05-13$73.20$362.712,469,700——
2014-05-12$73.04$361.912,389,000——
2014-05-09$71.62$354.881,939,700——
2014-05-08$71.92$356.362,947,000——
2014-05-07$72.50$359.242,355,800——
2014-05-06$72.37$358.592,316,800——
2014-05-05$72.83$360.871,877,100——
2014-05-02$72.86$361.022,735,200——
2014-05-01$73.14$362.413,201,600——
2014-04-30$72.64$357.503,968,200——
2014-04-29$72.15$355.095,955,600——
2014-04-28$74.50$366.663,172,000——
2014-04-25$73.95$363.951,966,900——
2014-04-24$74.96$368.922,031,600——
2014-04-23$74.38$366.071,960,700——
2014-04-22$74.43$366.311,662,500——
2014-04-21$73.93$363.851,686,200——
2014-04-17$73.82$363.312,757,100——
2014-04-16$72.95$359.032,137,600——
2014-04-15$71.89$353.813,159,700——
2014-04-14$71.03$349.583,497,900——
2014-04-11$70.92$349.044,130,200——
2014-04-10$72.84$358.492,393,800——
2014-04-09$74.79$368.092,353,600——
2014-04-08$73.38$361.153,352,200——
2014-04-07$73.39$361.203,325,600——
2014-04-04$75.57$371.923,811,700——
2014-04-03$77.02$379.062,750,300——
2014-04-02$76.67$377.342,521,100——
2014-04-01$75.77$372.912,587,100——
2014-03-31$75.12$369.712,315,700——
2014-03-28$74.23$365.331,705,500——
2014-03-27$73.30$360.752,374,000——
2014-03-26$72.98$359.182,554,500——
2014-03-25$73.93$363.852,663,300——
2014-03-24$72.68$357.702,570,300——
2014-03-21$72.65$357.552,526,800——
2014-03-20$72.77$358.141,731,100——
2014-03-19$72.06$354.653,096,500——
2014-03-18$73.33$360.901,962,100——
2014-03-17$72.40$356.323,343,100——
2014-03-14$71.27$350.763,474,000——
2014-03-13$72.55$357.062,776,900——
2014-03-12$73.80$363.212,409,500——
2014-03-11$74.53$366.812,721,600——
2014-03-10$74.87$368.482,467,600——
2014-03-07$76.15$374.784,176,600——
2014-03-06$75.34$370.793,215,300——
2014-03-05$74.40$363.753,526,900——
2014-03-04$73.88$361.214,624,000——
2014-03-03$73.47$359.215,792,100——
2014-02-28$74.71$365.274,705,000——
2014-02-27$75.45$368.892,607,300——
2014-02-26$75.78$370.503,933,300——
2014-02-25$75.36$368.453,374,000——
2014-02-24$74.98$366.593,503,600——
2014-02-21$73.50$359.352,663,100——
2014-02-20$72.97$356.762,619,300——
2014-02-19$72.13$352.662,146,000——
2014-02-18$72.47$354.321,773,700——
2014-02-14$72.72$355.542,825,300——
2014-02-13$71.55$349.822,169,300——
2014-02-12$71.10$347.624,603,600——
2014-02-11$70.01$342.293,340,900——
2014-02-10$69.54$339.992,816,500——
2014-02-07$70.62$345.275,031,500——
2014-02-06$69.07$337.694,986,200——
2014-02-05$69.10$337.846,970,500——
2014-02-04$68.65$335.649,149,500——
2014-02-03$70.27$343.564,858,500——
2014-01-31$73.09$357.353,121,200——
2014-01-30$73.91$361.362,833,800——
2014-01-29$73.48$359.262,793,300——
2014-01-28$73.55$359.601,748,900——
2014-01-27$72.79$355.882,676,100——
2014-01-24$73.13$357.544,556,600——
2014-01-23$75.94$371.282,733,600——
2014-01-22$77.19$377.392,863,800——
2014-01-21$77.67$379.743,205,400——
2014-01-17$76.85$375.733,159,800——
2014-01-16$76.54$374.222,381,600——
2014-01-15$76.44$373.732,636,700——
2014-01-14$75.70$370.113,925,200——
2014-01-13$74.07$362.146,969,400——
2014-01-10$76.32$373.142,360,600——
2014-01-09$75.55$369.382,436,600——
2014-01-08$75.28$368.062,330,000——
2014-01-07$75.54$369.331,940,800——
2014-01-06$75.38$368.552,077,100——
2014-01-03$75.71$370.161,936,400——
2014-01-02$75.49$369.083,774,100——