Skip to main content
Eaton Corporation plc (LON:0Y3K)
London flag London · Delayed Price · Currency is GBP · Price in USD
411.80
-3.21 (-0.77%)
Apr 28, 2026, 5:13 PM GMT

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026423.16424.30401.64413.83413.83-0.28%709
Apr 27, 2026425.78431.55415.01415.01415.01-1.87%1,345
Apr 24, 2026428.69433.00422.92422.93422.93-0.76%2,194
Apr 23, 2026413.51429.34407.72426.16426.162.63%12,995
Apr 22, 2026413.62419.93402.33415.22415.221.14%548
Apr 21, 2026409.39418.53407.00410.56410.561.16%4,245
Apr 20, 2026401.90411.90400.50405.84405.84-0.22%633
Apr 17, 2026393.80410.91392.40406.74406.743.51%2,594
Apr 16, 2026395.90410.00387.84392.95392.95-0.16%4,656
Apr 15, 2026402.00407.00389.41393.59393.59-2.79%5,527
Apr 14, 2026404.90413.00397.47404.89404.890.98%749
Apr 13, 2026402.20408.45395.14400.97400.97-1.42%1,388
Apr 10, 2026399.73406.76399.73406.75406.752.27%539
Apr 9, 2026383.98399.29380.88397.71397.712.98%700
Apr 8, 2026382.64390.99379.42386.20386.205.72%1,155
Apr 7, 2026361.10367.36354.00365.29365.291.24%460
Apr 2, 2026357.05368.00350.72360.80360.80-1.59%1,555
Apr 1, 2026359.91372.64357.68366.62366.613.30%1,138
Mar 31, 2026345.00360.00340.16354.90354.902.64%1,306
Mar 30, 2026356.02365.26342.73345.78345.78-3.41%1,059
Mar 27, 2026364.86368.81355.00358.00358.00-0.03%1,311
Mar 26, 2026374.00378.79356.98358.11358.11-4.73%1,528
Mar 25, 2026378.77382.06372.56375.89375.890.03%6,928
Mar 24, 2026357.21375.78356.00375.78375.783.24%2,235
Mar 23, 2026352.41373.00345.76364.00364.002.37%1,374
Mar 20, 2026363.00367.40353.00355.58355.58-2.04%6,310
Mar 19, 2026361.11363.50349.45362.99362.990.06%1,250
Mar 18, 2026365.09371.00361.54362.79362.79-0.29%1,260
Mar 17, 2026365.48370.00356.17363.83363.830.28%4,751
Mar 16, 2026358.73367.86349.50362.82362.822.42%1,411
Mar 13, 2026353.58360.33345.00354.23354.231.02%2,079
Mar 12, 2026351.00358.58346.24350.67350.67-2.14%1,294
Mar 11, 2026363.41366.64355.00358.34358.34-1.15%1,782
Mar 10, 2026355.94368.08350.00362.51362.513.99%5,750
Mar 9, 2026337.51350.00336.60348.60347.49-0.79%1,472
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