Skip to main content
Eaton Corporation plc (LON:0Y3K)
London flag London · Delayed Price · Currency is GBP · Price in USD
337.90
-2.32 (-0.68%)
At close: Dec 5, 2025

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025340.00342.55335.97337.90337.90-0.68%618
Dec 4, 2025335.78340.38331.62340.23340.221.74%700
Dec 3, 2025334.60337.00323.88334.41334.41-0.29%827
Dec 2, 2025340.16347.95333.86335.38335.38-2.40%3,436
Dec 1, 2025342.08345.89338.81343.64343.64-1.11%386
Nov 28, 2025345.35347.73342.20347.50347.501.14%1,174
Nov 26, 2025338.00343.58337.18343.58343.582.41%3,202
Nov 25, 2025330.43335.69322.50335.50335.500.20%7,824
Nov 24, 2025336.99338.75329.58334.84334.841.22%853
Nov 21, 2025328.58333.00320.20330.80330.80-0.36%530
Nov 20, 2025355.00358.80330.75331.98331.98-3.61%18,961
Nov 19, 2025338.53345.31337.77344.43344.430.73%1,221
Nov 18, 2025339.59342.50333.30341.93341.930.18%908
Nov 17, 2025353.73353.73341.30341.30341.30-3.75%466
Nov 14, 2025350.00359.81346.80354.59354.59-0.20%673
Nov 13, 2025369.45369.45354.91355.30355.30-3.41%2,062
Nov 12, 2025371.87371.87366.69367.84367.84-0.26%258
Nov 11, 2025380.00380.89366.89368.81368.81-2.84%5,246
Nov 10, 2025375.60381.97372.62379.60379.602.07%1,995
Nov 7, 2025371.71373.39365.01371.91371.91-1.15%1,249
Nov 6, 2025387.00387.00373.86376.25376.25-3.76%442
Nov 5, 2025377.50394.13377.50390.95389.913.09%2,755
Nov 4, 2025389.77389.77352.10379.24378.23-0.95%9,319
Nov 3, 2025376.00387.47376.00382.87381.850.37%1,213
Oct 31, 2025388.40391.26380.42381.44380.43-0.20%368
Oct 30, 2025392.69392.69380.54382.21381.19-1.20%321
Oct 29, 2025379.70389.02376.00386.86385.832.14%741
Oct 28, 2025380.00380.87374.93378.75377.740.31%494
Oct 27, 2025372.89381.50372.89377.57376.57-0.14%1,538
Oct 24, 2025378.96381.10376.80378.09377.081.69%495
Oct 23, 2025362.62372.11361.36371.80370.814.22%3,859
Oct 22, 2025376.00380.00354.86356.73355.78-4.44%7,603
Oct 21, 2025378.50378.50371.35373.29372.30-1.25%392
Oct 20, 2025377.24378.86375.14378.00376.991.69%729
Oct 17, 2025364.44378.54364.44371.70370.71-0.48%812
Oct 16, 2025386.27386.66373.00373.51372.52-1.09%556
Oct 15, 2025375.86386.00375.86377.64376.630.15%383
Oct 14, 2025366.80378.24364.43377.08376.08-0.01%359
Oct 13, 2025376.15379.09373.72377.11376.111.10%469
Oct 10, 2025380.96387.54371.23373.00372.01-1.07%1,345
Oct 9, 2025381.00381.51373.82377.04376.04-0.06%677
Oct 8, 2025373.40378.55370.76377.28376.281.53%599
Oct 7, 2025382.00384.79369.44371.59370.60-2.22%1,753
Oct 6, 2025378.26385.68376.00380.03379.021.87%3,896
Oct 3, 2025379.56379.56372.57373.04372.05-0.40%1,446
Oct 2, 2025383.33383.33371.30374.52373.520.28%8,710
Oct 1, 2025370.96377.56368.61373.47372.480.61%23,317
Sep 30, 2025366.83371.85366.00371.22370.230.63%154
Sep 29, 2025365.82370.98365.82368.91367.930.91%342
Sep 26, 2025364.22366.04361.00365.58364.610.71%352
Sep 25, 2025364.21367.98360.88363.02362.05-2.51%10,774
Sep 24, 2025366.51372.93366.51372.35371.360.91%708
Sep 23, 2025379.15382.15366.97369.00368.02-2.99%904
Sep 22, 2025373.00382.49372.41380.38379.371.65%229
Sep 19, 2025373.67374.22370.20374.22373.220.49%148
Sep 18, 2025368.91373.78364.38372.38371.392.58%454
Sep 17, 2025371.07371.52360.02363.01362.04-2.42%227
Sep 16, 2025380.00380.00370.21372.02371.03-1.37%4,736
Sep 15, 2025370.74378.14369.23377.17376.173.07%883
Sep 12, 2025360.80366.65359.02365.92364.951.47%854
Sep 11, 2025365.00365.24360.62360.62359.66-0.38%2,704
Sep 10, 2025359.90365.13358.22362.00361.044.83%981
Sep 9, 2025354.75354.75343.92345.31344.39-1.31%864
Sep 8, 2025352.79352.80344.56349.88348.950.95%690
Sep 5, 2025350.00350.74342.96346.60345.67-0.03%2,089
Sep 4, 2025344.22347.00342.05346.69345.761.39%489
Sep 3, 2025345.00345.86341.69341.93341.02-0.09%324
Sep 2, 2025349.48349.48340.03342.23341.31-2.23%1,103
Aug 29, 2025354.83356.00347.06350.02349.09-1.80%407
Aug 28, 2025352.71357.10352.65356.42355.471.22%626
Aug 27, 2025353.40353.53350.00352.14351.200.36%169
Aug 26, 2025346.30352.41346.27350.87349.941.13%177
Aug 25, 2025350.00350.00346.64346.95346.03-0.28%382
Aug 22, 2025346.10352.81345.00347.93347.000.80%169
Aug 21, 2025345.90348.46344.23345.16344.240.42%344
Aug 20, 2025344.33346.69339.54343.71342.80-1.22%5,030
Aug 19, 2025354.63354.63347.45347.97347.04-0.96%202
Aug 18, 2025349.76351.83348.84351.36350.43-0.21%237
Aug 15, 2025355.00356.46350.80352.11351.17-0.66%100
Aug 14, 2025352.89358.49352.00354.46353.52-0.07%2,201
Aug 13, 2025369.27369.27352.08354.70353.76-1.90%506
Aug 12, 2025359.50362.94359.19361.59360.620.42%351
Aug 11, 2025363.33363.33358.43360.09359.13-0.66%928
Aug 8, 2025362.50363.72359.65362.47361.501.08%4,295
Aug 7, 2025360.87361.71355.13358.59357.64-0.21%915
Aug 6, 2025358.72362.18354.60359.36357.37-0.31%1,107
Aug 5, 2025392.90392.90354.00360.46358.46-6.12%2,445
Aug 4, 2025394.50394.50382.71383.95381.821.33%617
Aug 1, 2025376.15381.81373.37378.91376.81-1.89%617
Jul 31, 2025393.00396.09386.23386.23384.09-1.39%311
Jul 30, 2025390.02393.41388.47391.66389.490.38%3,975
Jul 29, 2025394.00399.00387.09390.18388.02-0.54%406
Jul 28, 2025394.99398.42391.93392.31390.130.32%401
Jul 25, 2025389.00391.50387.59391.05388.881.61%182
Jul 24, 2025382.50385.75380.27384.84382.711.72%202
Jul 23, 2025377.27381.75376.54378.32376.221.68%764
Jul 22, 2025370.01373.31365.96372.09370.02-1.38%639
Jul 21, 2025379.70379.70374.04377.28375.19-0.41%457
Jul 18, 2025382.30384.41378.84378.84376.740.01%531
Jul 17, 2025369.50379.76369.50378.79376.685.44%890