Skip to main content
logo
Eaton Corporation plc (LON:0Y3K)
London flag London · Delayed Price · Currency is GBP · Price in USD
378.91
-7.32 (-1.89%)
At close: Aug 1, 2025

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025376.15381.81373.37378.91378.91-1.89%617
Jul 31, 2025393.00396.09386.23386.23386.23-1.39%311
Jul 30, 2025390.02393.41388.47391.66391.660.38%3,975
Jul 29, 2025394.00399.00387.09390.18390.18-0.54%406
Jul 28, 2025394.99398.42391.93392.31392.310.32%401
Jul 25, 2025389.00391.50387.59391.05391.051.61%182
Jul 24, 2025382.50385.75380.27384.84384.841.72%202
Jul 23, 2025377.27381.75376.54378.32378.321.68%764
Jul 22, 2025370.01373.31365.96372.09372.09-1.38%639
Jul 21, 2025379.70379.70374.04377.28377.28-0.41%457
Jul 18, 2025382.30384.41378.84378.84378.840.01%531
Jul 17, 2025369.50379.76369.50378.79378.795.44%890
Jul 16, 2025362.12363.96359.25359.25359.25-1.00%525
Jul 15, 2025366.15370.99361.81362.87362.871.08%919
Jul 14, 2025359.84360.05356.98358.98358.98-0.11%141
Jul 11, 2025356.68361.30355.39359.38359.380.84%219
Jul 10, 2025360.56361.84348.09356.38356.38-0.31%405
Jul 9, 2025360.40360.59356.82357.48357.480.23%336
Jul 8, 2025359.00361.08354.10356.67356.670.01%293
Jul 7, 2025361.86362.22356.41356.63356.63-1.54%358
Jul 3, 2025359.86363.30358.14362.22362.222.07%951
Jul 2, 2025355.21357.16353.22354.88354.88-0.49%239
Jul 1, 2025357.00357.00350.61356.65356.650.12%690
Jun 30, 2025355.00356.21352.81356.21356.210.22%555
Jun 27, 2025352.00357.20352.00355.44355.442.49%4,614
Jun 26, 2025343.67347.75342.86346.80346.801.01%2,575
Jun 25, 2025345.85347.16342.27343.33343.330.90%742
Jun 24, 2025337.25341.01335.05340.28340.282.74%5,207
Jun 23, 2025331.52331.96325.03331.20331.20-0.09%718
Jun 20, 2025330.20337.46330.20331.50331.50-1.35%329
Jun 18, 2025330.70337.87329.47336.03336.030.85%709
Jun 17, 2025337.22338.41333.20333.20333.20-1.69%396
Jun 16, 2025318.87339.04318.87338.94338.944.08%750
Jun 13, 2025324.17328.15324.00325.64325.64-1.56%362
Jun 12, 2025324.75330.79323.00330.79330.791.57%134
Jun 11, 2025323.67327.40321.36325.68325.680.95%2,562
Jun 10, 2025326.94327.90319.06322.63322.63-1.93%365
Jun 9, 2025333.00333.08328.40328.96328.96-0.57%624
Jun 6, 2025330.92332.92328.39330.85330.851.03%380
Jun 5, 2025328.87328.95324.45327.47327.47-0.35%382
Jun 4, 2025327.07329.43325.95328.62328.621.12%231
Jun 3, 2025322.87327.60321.93324.98324.982.52%213
Jun 2, 2025317.85321.92312.09317.00317.00-0.70%7,636
May 30, 2025323.50323.67317.31319.25319.25-1.84%482
May 29, 2025336.62336.62324.31325.25325.25-0.71%408
May 28, 2025327.50330.08327.19327.59327.59-0.29%302
May 27, 2025322.10328.80322.10328.53328.532.67%3,716
May 23, 2025315.19320.10315.19319.98319.98-0.69%316
May 22, 2025320.91322.60317.75322.20322.20-0.64%765
May 21, 2025325.50329.65323.94324.26324.26-1.22%215