Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 330.80
-1.18 (-0.36%)
At close: Nov 21, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 328.58 | 333.00 | 320.20 | 330.80 | 330.80 | -0.36% | 530 |
| Nov 20, 2025 | 355.00 | 358.80 | 330.75 | 331.98 | 331.98 | -3.61% | 18,961 |
| Nov 19, 2025 | 338.53 | 345.31 | 337.77 | 344.43 | 344.43 | 0.73% | 1,221 |
| Nov 18, 2025 | 339.59 | 342.50 | 333.30 | 341.93 | 341.93 | 0.18% | 908 |
| Nov 17, 2025 | 353.73 | 353.73 | 341.30 | 341.30 | 341.30 | -3.75% | 466 |
| Nov 14, 2025 | 350.00 | 359.81 | 346.80 | 354.59 | 354.59 | -0.20% | 673 |
| Nov 13, 2025 | 369.45 | 369.45 | 354.91 | 355.30 | 355.30 | -3.41% | 2,062 |
| Nov 12, 2025 | 371.87 | 371.87 | 366.69 | 367.84 | 367.84 | -0.26% | 258 |
| Nov 11, 2025 | 380.00 | 380.89 | 366.89 | 368.81 | 368.81 | -2.84% | 5,246 |
| Nov 10, 2025 | 375.60 | 381.97 | 372.62 | 379.60 | 379.60 | 2.07% | 1,995 |
| Nov 7, 2025 | 371.71 | 373.39 | 365.01 | 371.91 | 371.91 | -1.15% | 1,249 |
| Nov 6, 2025 | 387.00 | 387.00 | 373.86 | 376.25 | 376.25 | -3.76% | 442 |
| Nov 5, 2025 | 377.50 | 394.13 | 377.50 | 390.95 | 389.91 | 3.09% | 2,755 |
| Nov 4, 2025 | 389.77 | 389.77 | 352.10 | 379.24 | 378.23 | -0.95% | 9,319 |
| Nov 3, 2025 | 376.00 | 387.47 | 376.00 | 382.87 | 381.85 | 0.37% | 1,213 |
| Oct 31, 2025 | 388.40 | 391.26 | 380.42 | 381.44 | 380.43 | -0.20% | 368 |
| Oct 30, 2025 | 392.69 | 392.69 | 380.54 | 382.21 | 381.19 | -1.20% | 321 |
| Oct 29, 2025 | 379.70 | 389.02 | 376.00 | 386.86 | 385.83 | 2.14% | 741 |
| Oct 28, 2025 | 380.00 | 380.87 | 374.93 | 378.75 | 377.74 | 0.31% | 494 |
| Oct 27, 2025 | 372.89 | 381.50 | 372.89 | 377.57 | 376.57 | -0.14% | 1,538 |
| Oct 24, 2025 | 378.96 | 381.10 | 376.80 | 378.09 | 377.08 | 1.69% | 495 |
| Oct 23, 2025 | 362.62 | 372.11 | 361.36 | 371.80 | 370.81 | 4.22% | 3,859 |
| Oct 22, 2025 | 376.00 | 380.00 | 354.86 | 356.73 | 355.78 | -4.44% | 7,603 |
| Oct 21, 2025 | 378.50 | 378.50 | 371.35 | 373.29 | 372.30 | -1.25% | 392 |
| Oct 20, 2025 | 377.24 | 378.86 | 375.14 | 378.00 | 376.99 | 1.69% | 729 |
| Oct 17, 2025 | 364.44 | 378.54 | 364.44 | 371.70 | 370.71 | -0.48% | 812 |
| Oct 16, 2025 | 386.27 | 386.66 | 373.00 | 373.51 | 372.52 | -1.09% | 556 |
| Oct 15, 2025 | 375.86 | 386.00 | 375.86 | 377.64 | 376.63 | 0.15% | 383 |
| Oct 14, 2025 | 366.80 | 378.24 | 364.43 | 377.08 | 376.08 | -0.01% | 359 |
| Oct 13, 2025 | 376.15 | 379.09 | 373.72 | 377.11 | 376.11 | 1.10% | 469 |
| Oct 10, 2025 | 380.96 | 387.54 | 371.23 | 373.00 | 372.01 | -1.07% | 1,345 |
| Oct 9, 2025 | 381.00 | 381.51 | 373.82 | 377.04 | 376.04 | -0.06% | 677 |
| Oct 8, 2025 | 373.40 | 378.55 | 370.76 | 377.28 | 376.28 | 1.53% | 599 |
| Oct 7, 2025 | 382.00 | 384.79 | 369.44 | 371.59 | 370.60 | -2.22% | 1,753 |
| Oct 6, 2025 | 378.26 | 385.68 | 376.00 | 380.03 | 379.02 | 1.87% | 3,896 |
| Oct 3, 2025 | 379.56 | 379.56 | 372.57 | 373.04 | 372.05 | -0.40% | 1,446 |
| Oct 2, 2025 | 383.33 | 383.33 | 371.30 | 374.52 | 373.52 | 0.28% | 8,710 |
| Oct 1, 2025 | 370.96 | 377.56 | 368.61 | 373.47 | 372.48 | 0.61% | 23,317 |
| Sep 30, 2025 | 366.83 | 371.85 | 366.00 | 371.22 | 370.23 | 0.63% | 154 |
| Sep 29, 2025 | 365.82 | 370.98 | 365.82 | 368.91 | 367.93 | 0.91% | 342 |
| Sep 26, 2025 | 364.22 | 366.04 | 361.00 | 365.58 | 364.61 | 0.71% | 352 |
| Sep 25, 2025 | 364.21 | 367.98 | 360.88 | 363.02 | 362.05 | -2.51% | 10,774 |
| Sep 24, 2025 | 366.51 | 372.93 | 366.51 | 372.35 | 371.36 | 0.91% | 708 |
| Sep 23, 2025 | 379.15 | 382.15 | 366.97 | 369.00 | 368.02 | -2.99% | 904 |
| Sep 22, 2025 | 373.00 | 382.49 | 372.41 | 380.38 | 379.37 | 1.65% | 229 |
| Sep 19, 2025 | 373.67 | 374.22 | 370.20 | 374.22 | 373.22 | 0.49% | 148 |
| Sep 18, 2025 | 368.91 | 373.78 | 364.38 | 372.38 | 371.39 | 2.58% | 454 |
| Sep 17, 2025 | 371.07 | 371.52 | 360.02 | 363.01 | 362.04 | -2.42% | 227 |
| Sep 16, 2025 | 380.00 | 380.00 | 370.21 | 372.02 | 371.03 | -1.37% | 4,736 |
| Sep 15, 2025 | 370.74 | 378.14 | 369.23 | 377.17 | 376.17 | 3.07% | 883 |