Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 335.40
-0.70 (-0.21%)
Jan 22, 2026, 4:43 PM GMT
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 339.97 | 343.20 | 337.96 | 337.96 | - | 0.39% | 28 |
| Jan 21, 2026 | 340.00 | 344.80 | 333.96 | 336.66 | 336.66 | -0.57% | 832 |
| Jan 20, 2026 | 343.41 | 344.71 | 328.00 | 338.60 | 338.60 | -1.80% | 1,703 |
| Jan 16, 2026 | 337.16 | 349.53 | 336.00 | 344.79 | 344.79 | 3.14% | 1,327 |
| Jan 15, 2026 | 330.75 | 340.29 | 330.75 | 334.29 | 334.29 | 1.48% | 360 |
| Jan 14, 2026 | 332.80 | 334.00 | 328.28 | 329.41 | 329.41 | -1.05% | 487 |
| Jan 13, 2026 | 329.82 | 335.09 | 328.00 | 332.90 | 332.90 | 1.23% | 8,085 |
| Jan 12, 2026 | 323.08 | 330.00 | 321.90 | 328.87 | 328.86 | 1.47% | 983 |
| Jan 9, 2026 | 319.99 | 328.68 | 318.00 | 324.09 | 324.09 | 1.29% | 896 |
| Jan 8, 2026 | 320.18 | 322.17 | 316.40 | 319.96 | 319.96 | -0.95% | 2,597 |
| Jan 7, 2026 | 333.49 | 336.99 | 321.92 | 323.02 | 323.02 | -1.81% | 1,038 |
| Jan 6, 2026 | 324.31 | 329.07 | 315.71 | 328.97 | 328.97 | 1.12% | 1,752 |
| Jan 5, 2026 | 327.00 | 330.36 | 321.00 | 325.34 | 325.34 | 0.06% | 1,893 |
| Jan 2, 2026 | 322.36 | 326.86 | 319.00 | 325.14 | 325.14 | 1.75% | 348 |
| Dec 31, 2025 | 320.71 | 323.56 | 319.00 | 319.54 | 319.54 | -0.52% | 140 |
| Dec 30, 2025 | 321.48 | 325.68 | 320.16 | 321.20 | 321.20 | -0.17% | 1,457 |
| Dec 29, 2025 | 322.60 | 339.34 | 319.10 | 321.75 | 321.75 | -0.59% | 286 |
| Dec 24, 2025 | 322.50 | 326.65 | 321.31 | 323.67 | 323.67 | -0.13% | 467 |
| Dec 23, 2025 | 319.53 | 325.00 | 319.20 | 324.10 | 324.10 | 1.28% | 759 |
| Dec 22, 2025 | 321.03 | 322.61 | 315.75 | 319.99 | 319.99 | 0.64% | 2,102 |
| Dec 19, 2025 | 315.26 | 320.27 | 314.05 | 317.95 | 317.95 | 0.67% | 545 |
| Dec 18, 2025 | 317.57 | 322.16 | 315.04 | 315.84 | 315.84 | 0.24% | 7,857 |
| Dec 17, 2025 | 329.10 | 333.69 | 313.38 | 315.07 | 315.07 | -3.75% | 2,123 |
| Dec 16, 2025 | 332.00 | 335.00 | 327.00 | 327.35 | 327.35 | -2.01% | 1,600 |
| Dec 15, 2025 | 333.09 | 339.00 | 332.06 | 334.07 | 334.07 | -0.09% | 4,440 |
| Dec 12, 2025 | 351.26 | 352.86 | 329.91 | 334.37 | 334.37 | -4.36% | 980 |
| Dec 11, 2025 | 348.54 | 355.00 | 342.53 | 349.63 | 349.63 | -0.30% | 361 |
| Dec 10, 2025 | 341.76 | 350.67 | 341.76 | 350.67 | 350.67 | 2.09% | 562 |
| Dec 9, 2025 | 344.63 | 349.99 | 342.92 | 343.50 | 343.50 | 0.62% | 1,133 |
| Dec 8, 2025 | 340.23 | 345.46 | 336.27 | 341.39 | 341.39 | 1.03% | 306 |
| Dec 5, 2025 | 340.00 | 342.55 | 335.97 | 337.90 | 337.90 | -0.68% | 618 |
| Dec 4, 2025 | 335.78 | 340.38 | 331.62 | 340.23 | 340.22 | 1.74% | 700 |
| Dec 3, 2025 | 334.60 | 337.00 | 323.88 | 334.41 | 334.41 | -0.29% | 827 |
| Dec 2, 2025 | 340.16 | 347.95 | 333.86 | 335.38 | 335.38 | -2.40% | 3,436 |
| Dec 1, 2025 | 342.08 | 345.89 | 338.81 | 343.64 | 343.64 | -1.11% | 386 |
| Nov 28, 2025 | 345.35 | 347.73 | 342.20 | 347.50 | 347.50 | 1.14% | 1,174 |
| Nov 26, 2025 | 338.00 | 343.58 | 337.18 | 343.58 | 343.58 | 2.41% | 3,202 |
| Nov 25, 2025 | 330.43 | 335.69 | 322.50 | 335.50 | 335.50 | 0.20% | 7,824 |
| Nov 24, 2025 | 336.99 | 338.75 | 329.58 | 334.84 | 334.84 | 1.22% | 853 |
| Nov 21, 2025 | 328.58 | 333.00 | 320.20 | 330.80 | 330.80 | -0.36% | 530 |
| Nov 20, 2025 | 355.00 | 358.80 | 330.75 | 331.98 | 331.98 | -3.61% | 18,961 |
| Nov 19, 2025 | 338.53 | 345.31 | 337.77 | 344.43 | 344.43 | 0.73% | 1,221 |
| Nov 18, 2025 | 339.59 | 342.50 | 333.30 | 341.93 | 341.93 | 0.18% | 908 |
| Nov 17, 2025 | 353.73 | 353.73 | 341.30 | 341.30 | 341.30 | -3.75% | 466 |
| Nov 14, 2025 | 350.00 | 359.81 | 346.80 | 354.59 | 354.59 | -0.20% | 673 |
| Nov 13, 2025 | 369.45 | 369.45 | 354.91 | 355.30 | 355.30 | -3.41% | 2,062 |
| Nov 12, 2025 | 371.87 | 371.87 | 366.69 | 367.84 | 367.84 | -0.26% | 258 |
| Nov 11, 2025 | 380.00 | 380.89 | 366.89 | 368.81 | 368.81 | -2.84% | 5,246 |
| Nov 10, 2025 | 375.60 | 381.97 | 372.62 | 379.60 | 379.60 | 2.07% | 1,995 |
| Nov 7, 2025 | 371.71 | 373.39 | 365.01 | 371.91 | 371.91 | -1.15% | 1,249 |