Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 347.49
-8.93 (-2.51%)
At close: Aug 29, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 382.50 | 385.75 | 380.27 | 384.84 | 383.73 | 1.72% | 202 |
| Jul 23, 2025 | 377.27 | 381.75 | 376.54 | 378.32 | 377.23 | 1.68% | 764 |
| Jul 22, 2025 | 370.01 | 373.31 | 365.96 | 372.09 | 371.01 | -1.38% | 639 |
| Jul 21, 2025 | 379.70 | 379.70 | 374.04 | 377.28 | 376.19 | -0.41% | 457 |
| Jul 18, 2025 | 382.30 | 384.41 | 378.84 | 378.84 | 377.75 | 0.01% | 531 |
| Jul 17, 2025 | 369.50 | 379.76 | 369.50 | 378.79 | 377.69 | 5.44% | 890 |
| Jul 16, 2025 | 362.12 | 363.96 | 359.25 | 359.25 | 358.21 | -1.00% | 525 |
| Jul 15, 2025 | 366.15 | 370.99 | 361.81 | 362.87 | 361.82 | 1.08% | 919 |
| Jul 14, 2025 | 359.84 | 360.05 | 356.98 | 358.98 | 357.95 | -0.11% | 141 |
| Jul 11, 2025 | 356.68 | 361.30 | 355.39 | 359.38 | 358.35 | 0.84% | 219 |
| Jul 10, 2025 | 360.56 | 361.84 | 348.09 | 356.38 | 355.36 | -0.31% | 405 |
| Jul 9, 2025 | 360.40 | 360.59 | 356.82 | 357.48 | 356.45 | 0.23% | 336 |
| Jul 8, 2025 | 359.00 | 361.08 | 354.10 | 356.67 | 355.64 | 0.01% | 293 |
| Jul 7, 2025 | 361.86 | 362.22 | 356.41 | 356.63 | 355.60 | -1.54% | 358 |
| Jul 3, 2025 | 359.86 | 363.30 | 358.14 | 362.22 | 361.18 | 2.07% | 951 |
| Jul 2, 2025 | 355.21 | 357.16 | 353.22 | 354.88 | 353.86 | -0.49% | 239 |
| Jul 1, 2025 | 357.00 | 357.00 | 350.61 | 356.65 | 355.62 | 0.12% | 690 |
| Jun 30, 2025 | 355.00 | 356.21 | 352.81 | 356.21 | 355.18 | 0.22% | 555 |
| Jun 27, 2025 | 352.00 | 357.20 | 352.00 | 355.44 | 354.42 | 2.49% | 4,614 |
| Jun 26, 2025 | 343.67 | 347.75 | 342.86 | 346.80 | 345.80 | 1.01% | 2,575 |
| Jun 25, 2025 | 345.85 | 347.16 | 342.27 | 343.33 | 342.34 | 0.90% | 742 |
| Jun 24, 2025 | 337.25 | 341.01 | 335.05 | 340.28 | 339.30 | 2.74% | 5,207 |
| Jun 23, 2025 | 331.52 | 331.96 | 325.03 | 331.20 | 330.24 | -0.09% | 718 |
| Jun 20, 2025 | 330.20 | 337.46 | 330.20 | 331.50 | 330.54 | -1.35% | 329 |
| Jun 18, 2025 | 330.70 | 337.87 | 329.47 | 336.03 | 335.06 | 0.85% | 709 |