Skip to main content
logo
Eaton Corporation plc (LON:0Y3K)
London flag London · Delayed Price · Currency is GBP · Price in USD
355.12
-1.50 (-0.42%)
At close: Mar 4, 2026

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026351.02361.50350.62355.12355.12-0.42%3,112
Mar 3, 2026371.06375.97350.72356.62356.62-5.15%2,789
Mar 2, 2026360.00377.58356.60375.98375.980.90%5,820
Feb 27, 2026375.00378.80365.00372.62372.620.48%7,328
Feb 26, 2026374.00378.28360.22370.84370.84-1.32%7,759
Feb 25, 2026378.00381.67369.02375.81375.810.14%2,485
Feb 24, 2026364.67377.52360.00375.29375.293.55%6,598
Feb 23, 2026371.00376.74359.84362.41362.41-2.68%1,168
Feb 20, 2026378.10381.00370.00372.39372.39-1.47%885
Feb 19, 2026382.80384.00375.63377.96377.96-1.06%1,298
Feb 18, 2026391.25397.04381.83382.01382.01-2.29%1,375
Feb 17, 2026390.33395.45380.00390.96390.96-0.39%2,155
Feb 13, 2026390.48398.00385.21392.48392.480.19%1,056
Feb 12, 2026397.99408.42389.01391.75391.75-0.49%3,302
Feb 11, 2026381.27400.99375.01393.66393.663.43%4,610
Feb 10, 2026378.50384.50375.77380.62380.620.32%1,239
Feb 9, 2026375.63380.10371.00379.39379.392.11%6,152
Feb 6, 2026355.00371.95350.01371.55371.554.20%6,900
Feb 5, 2026366.41372.46354.23356.57356.57-0.72%1,711
Feb 4, 2026361.42377.17355.00359.17359.17-0.47%2,251
Feb 3, 2026359.50375.61325.00360.86360.860.45%13,310
Feb 2, 2026344.41359.25341.00359.25359.252.38%2,633
Jan 30, 2026352.10355.51342.36350.89350.89-0.39%683
Jan 29, 2026348.52360.53345.59352.26352.261.37%2,786
Jan 28, 2026344.34349.00336.50347.49347.492.06%2,034
Jan 27, 2026334.00341.09330.73340.49340.492.35%4,349
Jan 26, 2026331.72343.77327.50332.67332.670.06%692
Jan 23, 2026335.99337.46331.51332.45332.45-0.72%1,184
Jan 22, 2026339.97344.70331.77334.85334.85-0.54%749
Jan 21, 2026340.00344.80333.96336.66336.66-0.57%832
Jan 20, 2026343.41344.71328.00338.60338.60-1.80%1,703
Jan 16, 2026337.16349.53336.00344.79344.793.14%1,327
Jan 15, 2026330.75340.29330.75334.29334.291.48%360
Jan 14, 2026332.80334.00328.28329.41329.41-1.05%487
Jan 13, 2026329.82335.09328.00332.90332.901.23%8,085
Jan 12, 2026323.08330.00321.90328.87328.861.47%983
Jan 9, 2026319.99328.68318.00324.09324.091.29%896
Jan 8, 2026320.18322.17316.40319.96319.96-0.95%2,597
Jan 7, 2026333.49336.99321.92323.02323.02-1.81%1,038
Jan 6, 2026324.31329.07315.71328.97328.971.12%1,752
Jan 5, 2026327.00330.36321.00325.34325.340.06%1,893
Jan 2, 2026322.36326.86319.00325.14325.141.75%348
Dec 31, 2025320.71323.56319.00319.54319.54-0.52%140
Dec 30, 2025321.48325.68320.16321.20321.20-0.17%1,457
Dec 29, 2025322.60339.34319.10321.75321.75-0.59%286
Dec 24, 2025322.50326.65321.31323.67323.67-0.13%467
Dec 23, 2025319.53325.00319.20324.10324.101.28%759
Dec 22, 2025321.03322.61315.75319.99319.990.64%2,102
Dec 19, 2025315.26320.27314.05317.95317.950.67%545
Dec 18, 2025317.57322.16315.04315.84315.840.24%7,857