Eaton Corporation plc - 0Y3K.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	364.83	365.58	365.58	365.58	361	343
September 25, 2025	372.18	363.02	363.02	372.18	360.88	10,917
September 24, 2025	369.82	372.35	372.35	372.56	368.79	736
September 23, 2025	375.47	369.73	369.73	382.15	367.6	904
September 22, 2025	374.24	380.38	380.38	382.49	373.9	229
September 19, 2025	372.56	373.68	373.68	373.68	371.4	148
September 18, 2025	368.91	372.38	372.38	373.78	364.37	446
September 17, 2025	371.07	363.01	363.01	371.52	360.02	227
September 16, 2025	380	372.02	372.02	380	370.21	4,808
September 15, 2025	370.73	377.17	377.17	378.14	369.23	1,025
September 12, 2025	360.8	366.09	366.09	366.56	359.02	992
September 11, 2025	363.9	361.52	361.52	363.9	361.01	2,843
September 10, 2025	359.9	362.3	362.3	364.64	359.36	982
September 09, 2025	349.57	344.88	344.88	354.75	344.11	847
September 08, 2025	344.56	349.88	349.88	352.49	344.56	1,572
September 05, 2025	346.69	346.6	346.6	350.74	342.96	2,058
September 04, 2025	344.22	346.69	346.69	347	342.05	480
September 03, 2025	345	343.25	343.25	345.86	341.69	324
September 02, 2025	349.48	342.23	342.23	349.48	340.03	1,103
August 29, 2025	354.83	349.19	349.19	356	347.06	439
August 28, 2025	352.71	356.44	356.44	357.1	352.65	711
August 27, 2025	353.4	351.18	351.18	353.53	350	169
August 26, 2025	346.3	350.13	350.13	352.41	346.27	177
August 22, 2025	346.1	349.85	349.85	352.81	345	169
August 21, 2025	345.9	345.23	345.23	348.46	344.23	368
August 20, 2025	344.33	342.07	342.07	346.69	339.54	5,021
August 19, 2025	354.63	347.97	347.97	354.63	347.45	202
August 18, 2025	349.76	350.62	350.62	351.83	348.84	224
August 15, 2025	355	352.26	352.26	356.46	350.8	100
August 14, 2025	352.89	355.21	355.21	358.49	352	2,201
August 13, 2025	369.27	354.47	354.47	369.27	352.08	506
August 12, 2025	359.5	361.82	361.82	362.94	359.19	383
August 11, 2025	363.33	358.86	358.86	363.33	358.86	928
August 08, 2025	362.5	361.49	361.49	363.72	359.65	4,295
August 07, 2025	360.87	358.39	358.39	361.71	355.13	915
August 06, 2025	358.72	360.17	359.13	362.18	354.6	1,107
August 05, 2025	392.9	362.56	361.51	392.9	354	2,445
August 04, 2025	394.5	383.95	383.95	394.5	382.71	649
August 01, 2025	376.15	374.99	374.99	381.81	373.37	617
July 31, 2025	393	390.23	390.23	396.09	387.07	311
July 30, 2025	390.02	391.28	391.28	393.41	388.47	3,975
July 29, 2025	394	390.69	390.69	399	387.09	406
July 28, 2025	394.99	395.36	395.36	398.42	391.93	401
July 25, 2025	389	388.9	388.9	391.5	387.59	209
July 24, 2025	382.5	385.46	385.46	385.46	380.27	202
July 23, 2025	377.27	378.32	378.32	381.75	376.54	765
July 22, 2025	370.01	368.9	368.9	373.31	365.96	649
July 21, 2025	379.7	375.5	376.92	379.7	374.04	434
July 18, 2025	382.3	383.5	383.5	384.32	381.3	452
July 17, 2025	369.5	377.81	377.81	379.76	369.5	890
July 16, 2025	362.12	361.69	361.69	363.96	359.47	552
July 15, 2025	366.15	365.53	362.87	370.99	361.81	908
July 14, 2025	359.84	358.84	358.84	360.05	356.98	177
July 11, 2025	356.68	360.8	360.8	361	355.39	219
July 10, 2025	360.56	357.02	357.02	361.84	348.09	405
July 09, 2025	360.4	360.35	360.35	360.59	356.82	492
July 08, 2025	359	356.23	356.23	361.08	354.1	293
July 07, 2025	361.86	361.03	361.03	362.22	356.41	358
July 03, 2025	359.86	362.74	362.74	363.3	358.14	951
July 02, 2025	355.21	356.23	356.23	357.16	353.22	239

Eaton Corporation plc (0Y3K.L) LSE