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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	370.21	371.91	371.91	371.91	365.01	1,141
November 06, 2025	387	376.84	376.84	387	374.64	442
November 05, 2025	377.5	390.95	390.95	393.71	377.5	3,004
November 04, 2025	362	379.24	378.2	379.24	352.1	9,319
November 03, 2025	376	382.87	381.82	387.47	376	1,213
October 31, 2025	388.4	381.44	380.39	391.17	380.42	402
October 30, 2025	384.92	382.13	381.08	390.15	380.64	321
October 29, 2025	379.7	384.2	384.2	385.41	376	219
October 28, 2025	380	378.75	377.93	380.87	374.92	480
October 27, 2025	372.89	377.57	377.57	381	372.89	1,600
October 24, 2025	379.14	378.09	378.09	380.83	376.8	488
October 23, 2025	357.71	371.8	371.8	371.82	357.71	3,859
October 22, 2025	376	356.73	356.73	380	354.86	7,603
October 21, 2025	378.5	373.29	373.29	378.5	373.26	392
October 20, 2025	376.84	378.03	378.03	378.85	375.14	729
October 17, 2025	364.44	377.7	377.7	378.54	364.44	1,081
October 16, 2025	386.27	375.69	375.69	386.27	373	576
October 15, 2025	378.27	385.22	385.22	385.59	377.64	605
October 14, 2025	366.8	377.08	377.08	378.24	364.43	569
October 13, 2025	375.13	378.19	378.19	378.77	373.9	469
October 10, 2025	380.96	373	373	387.54	371.23	1,345
October 09, 2025	377.73	376.37	376.37	381.51	374.18	677
October 08, 2025	373.4	377.16	377.16	378.37	371.18	634
October 07, 2025	380.69	371.59	371.59	384.79	369.44	1,753
October 06, 2025	378.26	377.57	377.57	385.68	376	3,896
October 03, 2025	379.56	373.04	373.04	379.56	372.57	1,446
October 02, 2025	383.33	371.34	371.34	383.33	371.34	8,710
October 01, 2025	369.66	373.47	373.47	377.56	369.14	23,624
September 30, 2025	366	371.22	371.22	371.65	366	222
September 29, 2025	367.53	368.91	368.91	370.98	367.25	342
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

Eaton Corporation plc (0Y3K.L) LSE