Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 373.04
-1.48 (-0.40%)
At close: Oct 3, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 379.56 | 379.56 | 372.57 | 373.04 | 373.04 | -0.40% | 1,446 |
| Oct 2, 2025 | 383.33 | 383.33 | 371.30 | 374.52 | 374.52 | 0.28% | 8,710 |
| Oct 1, 2025 | 370.96 | 377.56 | 368.61 | 373.47 | 373.47 | 0.61% | 23,317 |
| Sep 30, 2025 | 366.83 | 371.85 | 366.00 | 371.22 | 371.22 | 0.63% | 154 |
| Sep 29, 2025 | 365.82 | 370.98 | 365.82 | 368.91 | 368.91 | 0.91% | 342 |
| Sep 26, 2025 | 364.22 | 366.04 | 361.00 | 365.58 | 365.58 | 0.71% | 352 |
| Sep 25, 2025 | 364.21 | 367.98 | 360.88 | 363.02 | 363.02 | -2.51% | 10,774 |
| Sep 24, 2025 | 366.51 | 372.93 | 366.51 | 372.35 | 372.35 | 0.91% | 708 |
| Sep 23, 2025 | 379.15 | 382.15 | 366.97 | 369.00 | 369.00 | -2.99% | 904 |
| Sep 22, 2025 | 373.00 | 382.49 | 372.41 | 380.38 | 380.38 | 1.65% | 229 |
| Sep 19, 2025 | 373.67 | 374.22 | 370.20 | 374.22 | 374.22 | 0.49% | 148 |
| Sep 18, 2025 | 368.91 | 373.78 | 364.38 | 372.38 | 372.38 | 2.58% | 454 |
| Sep 17, 2025 | 371.07 | 371.52 | 360.02 | 363.01 | 363.01 | -2.42% | 227 |
| Sep 16, 2025 | 380.00 | 380.00 | 370.21 | 372.02 | 372.02 | -1.37% | 4,736 |
| Sep 15, 2025 | 370.74 | 378.14 | 369.23 | 377.17 | 377.17 | 3.07% | 883 |
| Sep 12, 2025 | 360.80 | 366.65 | 359.02 | 365.92 | 365.92 | 1.47% | 854 |
| Sep 11, 2025 | 365.00 | 365.24 | 360.62 | 360.62 | 360.62 | -0.38% | 2,704 |
| Sep 10, 2025 | 359.90 | 365.13 | 358.22 | 362.00 | 362.00 | 4.83% | 981 |
| Sep 9, 2025 | 354.75 | 354.75 | 343.92 | 345.31 | 345.31 | -1.31% | 864 |
| Sep 8, 2025 | 352.79 | 352.80 | 344.56 | 349.88 | 349.88 | 0.95% | 690 |
| Sep 5, 2025 | 350.00 | 350.74 | 342.96 | 346.60 | 346.60 | -0.03% | 2,089 |
| Sep 4, 2025 | 344.22 | 347.00 | 342.05 | 346.69 | 346.69 | 1.39% | 489 |
| Sep 3, 2025 | 345.00 | 345.86 | 341.69 | 341.93 | 341.93 | -0.09% | 324 |
| Sep 2, 2025 | 349.48 | 349.48 | 340.03 | 342.23 | 342.23 | -2.23% | 1,103 |
| Aug 29, 2025 | 354.83 | 356.00 | 347.06 | 350.02 | 350.02 | -1.80% | 407 |
| Aug 28, 2025 | 352.71 | 357.10 | 352.65 | 356.42 | 356.42 | 1.22% | 626 |
| Aug 27, 2025 | 353.40 | 353.53 | 350.00 | 352.14 | 352.14 | 0.36% | 169 |
| Aug 26, 2025 | 346.30 | 352.41 | 346.27 | 350.87 | 350.87 | 1.13% | 177 |
| Aug 25, 2025 | 350.00 | 350.00 | 346.64 | 346.95 | 346.95 | -0.28% | 382 |
| Aug 22, 2025 | 346.10 | 352.81 | 345.00 | 347.93 | 347.93 | 0.80% | 169 |
| Aug 21, 2025 | 345.90 | 348.46 | 344.23 | 345.16 | 345.16 | 0.42% | 344 |
| Aug 20, 2025 | 344.33 | 346.69 | 339.54 | 343.71 | 343.71 | -1.22% | 5,030 |
| Aug 19, 2025 | 354.63 | 354.63 | 347.45 | 347.97 | 347.97 | -0.96% | 202 |
| Aug 18, 2025 | 349.76 | 351.83 | 348.84 | 351.36 | 351.36 | -0.21% | 237 |
| Aug 15, 2025 | 355.00 | 356.46 | 350.80 | 352.11 | 352.11 | -0.66% | 100 |
| Aug 14, 2025 | 352.89 | 358.49 | 352.00 | 354.46 | 354.46 | -0.07% | 2,201 |
| Aug 13, 2025 | 369.27 | 369.27 | 352.08 | 354.70 | 354.70 | -1.90% | 506 |
| Aug 12, 2025 | 359.50 | 362.94 | 359.19 | 361.59 | 361.59 | 0.42% | 351 |
| Aug 11, 2025 | 363.33 | 363.33 | 358.43 | 360.09 | 360.09 | -0.66% | 928 |
| Aug 8, 2025 | 362.50 | 363.72 | 359.65 | 362.47 | 362.47 | 1.08% | 4,295 |
| Aug 7, 2025 | 360.87 | 361.71 | 355.13 | 358.59 | 358.59 | -0.21% | 915 |
| Aug 6, 2025 | 358.72 | 362.18 | 354.60 | 359.36 | 358.32 | -0.31% | 1,107 |
| Aug 5, 2025 | 392.90 | 392.90 | 354.00 | 360.46 | 359.42 | -6.12% | 2,445 |
| Aug 4, 2025 | 394.50 | 394.50 | 382.71 | 383.95 | 382.84 | 1.33% | 617 |
| Aug 1, 2025 | 376.15 | 381.81 | 373.37 | 378.91 | 377.82 | -1.89% | 617 |
| Jul 31, 2025 | 393.00 | 396.09 | 386.23 | 386.23 | 385.12 | -1.39% | 311 |
| Jul 30, 2025 | 390.02 | 393.41 | 388.47 | 391.66 | 390.53 | 0.38% | 3,975 |
| Jul 29, 2025 | 394.00 | 399.00 | 387.09 | 390.18 | 389.06 | -0.54% | 406 |
| Jul 28, 2025 | 394.99 | 398.42 | 391.93 | 392.31 | 391.18 | 0.32% | 401 |
| Jul 25, 2025 | 389.00 | 391.50 | 387.59 | 391.05 | 389.92 | 1.61% | 182 |