Skip to main content
Eaton Corporation plc (LON:0Y3K)
London flag London · Delayed Price · Currency is GBP · Price in USD
345.68
-4.57 (-1.30%)
At close: Mar 9, 2026

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026337.51349.97336.60346.78345.68-1.30%971
Mar 6, 2026355.40358.77340.80351.36350.250.80%2,724
Mar 5, 2026356.53361.23346.01348.56347.45-2.41%10,818
Mar 4, 2026351.02361.50350.62357.15356.020.15%2,903
Mar 3, 2026371.06375.97350.72356.62355.49-5.15%2,789
Mar 2, 2026360.00377.58356.60375.98374.790.90%5,820
Feb 27, 2026375.00378.80365.00372.62371.440.48%7,328
Feb 26, 2026374.00378.28360.22370.84369.66-1.32%7,759
Feb 25, 2026378.00381.67369.02375.81374.620.14%2,485
Feb 24, 2026364.67377.52360.00375.29374.103.55%6,598
Feb 23, 2026371.00376.74359.84362.41361.26-2.68%1,168
Feb 20, 2026378.10381.00370.00372.39371.21-1.47%885
Feb 19, 2026382.80384.00375.63377.96376.76-1.06%1,298
Feb 18, 2026391.25397.04381.83382.01380.80-2.29%1,375
Feb 17, 2026390.33395.45380.00390.96389.72-0.39%2,155
Feb 13, 2026390.48398.00385.21392.48391.230.19%1,056
Feb 12, 2026397.99408.42389.01391.75390.51-0.49%3,302
Feb 11, 2026381.27400.99375.01393.66392.413.43%4,610
Feb 10, 2026378.50384.50375.77380.62379.410.32%1,239
Feb 9, 2026375.63380.10371.00379.39378.192.11%6,152
Feb 6, 2026355.00371.95350.01371.55370.374.20%6,900
Feb 5, 2026366.41372.46354.23356.57355.44-0.72%1,711
Feb 4, 2026361.42377.17355.00359.17358.03-0.47%2,251
Feb 3, 2026359.50375.61325.00360.86359.720.45%13,310
Feb 2, 2026344.41359.25341.00359.25358.112.38%2,633
Jan 30, 2026352.10355.51342.36350.89349.78-0.39%683
Jan 29, 2026348.52360.53345.59352.26351.141.37%2,786
Jan 28, 2026344.34349.00336.50347.49346.382.06%2,034
Jan 27, 2026334.00341.09330.73340.49339.402.35%4,349
Jan 26, 2026331.72343.77327.50332.67331.610.06%692
Jan 23, 2026335.99337.46331.51332.45331.40-0.72%1,184
Jan 22, 2026339.97344.70331.77334.85333.79-0.54%749
Jan 21, 2026340.00344.80333.96336.66335.59-0.57%832
Jan 20, 2026343.41344.71328.00338.60337.53-1.80%1,703
Jan 16, 2026337.16349.53336.00344.79343.703.14%1,327
Jan 15, 2026330.75340.29330.75334.29333.231.48%360
Jan 14, 2026332.80334.00328.28329.41328.37-1.05%487
Jan 13, 2026329.82335.09328.00332.90331.841.23%8,085
Jan 12, 2026323.08330.00321.90328.87327.821.47%983
Jan 9, 2026319.99328.68318.00324.09323.061.29%896
Jan 8, 2026320.18322.17316.40319.96318.95-0.95%2,597
Jan 7, 2026333.49336.99321.92323.02322.00-1.81%1,038
Jan 6, 2026324.31329.07315.71328.97327.921.12%1,752
Jan 5, 2026327.00330.36321.00325.34324.310.06%1,893
Jan 2, 2026322.36326.86319.00325.14324.111.75%348
Dec 31, 2025320.71323.56319.00319.54318.53-0.52%140
Dec 30, 2025321.48325.68320.16321.20320.18-0.17%1,457
Dec 29, 2025322.60339.34319.10321.75320.72-0.59%286
Dec 24, 2025322.50326.65321.31323.67322.64-0.13%467
Dec 23, 2025319.53325.00319.20324.10323.071.28%759
Dec 22, 2025321.03322.61315.75319.99318.970.64%2,102
Dec 19, 2025315.26320.27314.05317.95316.940.67%545
Dec 18, 2025317.57322.16315.04315.84314.830.24%7,857
Dec 17, 2025329.10333.69313.38315.07314.07-3.75%2,123
Dec 16, 2025332.00335.00327.00327.35326.31-2.01%1,600
Dec 15, 2025333.09339.00332.06334.07333.01-0.09%4,440
Dec 12, 2025351.26352.86329.91334.37333.31-4.36%980
Dec 11, 2025348.54355.00342.53349.63348.52-0.30%361
Dec 10, 2025341.76350.67341.76350.67349.562.09%562
Dec 9, 2025344.63349.99342.92343.50342.410.62%1,133
Dec 8, 2025340.23345.46336.27341.39340.311.03%306
Dec 5, 2025340.00342.55335.97337.90336.83-0.68%618
Dec 4, 2025335.78340.38331.62340.23339.151.74%700
Dec 3, 2025334.60337.00323.88334.41333.35-0.29%827
Dec 2, 2025340.16347.95333.86335.38334.32-2.40%3,436
Dec 1, 2025342.08345.89338.81343.64342.54-1.11%386
Nov 28, 2025345.35347.73342.20347.50346.401.14%1,174
Nov 26, 2025338.00343.58337.18343.58342.492.41%3,202
Nov 25, 2025330.43335.69322.50335.50334.440.20%7,824
Nov 24, 2025336.99338.75329.58334.84333.781.22%853
Nov 21, 2025328.58333.00320.20330.80329.75-0.36%530
Nov 20, 2025355.00358.80330.75331.98330.93-3.61%18,961
Nov 19, 2025338.53345.31337.77344.43343.340.73%1,221
Nov 18, 2025339.59342.50333.30341.93340.840.18%908
Nov 17, 2025353.73353.73341.30341.30340.22-3.75%466
Nov 14, 2025350.00359.81346.80354.59353.47-0.20%673
Nov 13, 2025369.45369.45354.91355.30354.17-3.41%2,062
Nov 12, 2025371.87371.87366.69367.84366.67-0.26%258
Nov 11, 2025380.00380.89366.89368.81367.64-2.84%5,246
Nov 10, 2025375.60381.97372.62379.60378.402.07%1,995
Nov 7, 2025371.71373.39365.01371.91370.73-1.15%1,249
Nov 6, 2025387.00387.00373.86376.25375.06-3.76%442
Nov 5, 2025377.50394.13377.50390.95388.673.09%2,755
Nov 4, 2025389.77389.77352.10379.24377.03-0.95%9,319
Nov 3, 2025376.00387.47376.00382.87380.640.37%1,213
Oct 31, 2025388.40391.26380.42381.44379.22-0.20%368
Oct 30, 2025392.69392.69380.54382.21379.98-1.20%321
Oct 29, 2025379.70389.02376.00386.86384.612.14%741
Oct 28, 2025380.00380.87374.93378.75376.540.31%494
Oct 27, 2025372.89381.50372.89377.57375.37-0.14%1,538
Oct 24, 2025378.96381.10376.80378.09375.891.69%495
Oct 23, 2025362.62372.11361.36371.80369.634.22%3,859
Oct 22, 2025376.00380.00354.86356.73354.65-4.44%7,603
Oct 21, 2025378.50378.50371.35373.29371.12-1.25%392
Oct 20, 2025377.24378.86375.14378.00375.801.69%729
Oct 17, 2025364.44378.54364.44371.70369.54-0.48%812
Oct 16, 2025386.27386.66373.00373.51371.33-1.09%556
Oct 15, 2025375.86386.00375.86377.64375.440.15%383
Oct 14, 2025366.80378.24364.43377.08374.88-0.01%359
Oct 13, 2025376.15379.09373.72377.11374.911.10%469