Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 378.09
+6.29 (1.69%)
At close: Oct 24, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 378.96 | 381.10 | 376.80 | 378.09 | 378.09 | 1.69% | 495 |
| Oct 23, 2025 | 362.62 | 372.11 | 361.36 | 371.80 | 371.80 | 4.22% | 3,859 |
| Oct 22, 2025 | 376.00 | 380.00 | 354.86 | 356.73 | 356.73 | -4.44% | 7,603 |
| Oct 21, 2025 | 378.50 | 378.50 | 371.35 | 373.29 | 373.29 | -1.25% | 392 |
| Oct 20, 2025 | 377.24 | 378.86 | 375.14 | 378.00 | 378.00 | 1.69% | 729 |
| Oct 17, 2025 | 364.44 | 378.54 | 364.44 | 371.70 | 371.70 | -0.48% | 812 |
| Oct 16, 2025 | 386.27 | 386.66 | 373.00 | 373.51 | 373.51 | -1.09% | 556 |
| Oct 15, 2025 | 375.86 | 386.00 | 375.86 | 377.64 | 377.64 | 0.15% | 383 |
| Oct 14, 2025 | 366.80 | 378.24 | 364.43 | 377.08 | 377.08 | -0.01% | 359 |
| Oct 13, 2025 | 376.15 | 379.09 | 373.72 | 377.11 | 377.11 | 1.10% | 469 |
| Oct 10, 2025 | 380.96 | 387.54 | 371.23 | 373.00 | 373.00 | -1.07% | 1,345 |
| Oct 9, 2025 | 381.00 | 381.51 | 373.82 | 377.04 | 377.04 | -0.06% | 677 |
| Oct 8, 2025 | 373.40 | 378.55 | 370.76 | 377.28 | 377.28 | 1.53% | 599 |
| Oct 7, 2025 | 382.00 | 384.79 | 369.44 | 371.59 | 371.59 | -2.22% | 1,753 |
| Oct 6, 2025 | 378.26 | 385.68 | 376.00 | 380.03 | 380.03 | 1.87% | 3,896 |
| 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 |