Eaton Corporation plc (0Y3K.L) LSE

360.80

-5.81469(-1.59%)

Updated at April 02 07:08PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	357.61	361.62	361.62	368	351.27	1,620
April 01, 2026	363.03	366.61	366.61	372.64	360.92	1,122
March 31, 2026	345	356.7	356.7	357.05	340.64	1,253
March 30, 2026	359	345.78	345.78	365.15	343.01	1,027
March 27, 2026	364.86	358	358	368.81	355	1,290
March 26, 2026	374	358.11	358.11	378.79	356.98	1,513
March 25, 2026	378.77	375.89	375.89	382.06	372.56	6,914
March 24, 2026	357.21	375.78	375.78	375.78	356	2,215
March 23, 2026	352.41	364	364	373	345.76	1,317
March 20, 2026	358.8	355.58	355.58	365.16	353	6,289
March 19, 2026	355	357.35	357.35	360.18	349.7	1,229
March 18, 2026	368.98	362.72	362.72	370.04	362.46	867
March 17, 2026	368.25	363.83	363.83	368.25	356.41	4,733
March 16, 2026	359	361.82	361.82	367.4	356.11	1,268
March 13, 2026	353.58	354.23	354.23	360.33	345	2,054
March 12, 2026	353.9	350.89	350.89	358.58	346.77	1,291
March 11, 2026	363.41	359.69	359.69	366.64	355	1,830
March 10, 2026	357.99	362.59	362.59	368.08	352.88	5,779
March 09, 2026	337.51	343.48	343.48	350	336.6	1,519
March 06, 2026	358	351.36	351.36	358	340.8	2,724
March 05, 2026	354.9	347.91	347.91	361.23	346.01	10,818
March 04, 2026	353	357.15	357.15	361.5	351.33	3,284
March 03, 2026	371.06	356.62	356.62	375.97	350.72	2,789
March 02, 2026	366.16	375.13	375.13	377.4	363.43	5,820
February 27, 2026	374.59	372.35	372.35	374.59	365	8,408
February 26, 2026	374	370.69	370.69	376.9	360.22	7,759
February 25, 2026	376.71	375.61	375.61	380.65	369.04	2,485
February 24, 2026	364.67	376.62	376.62	377.52	361	6,632
February 23, 2026	372.49	361.37	361.37	376.29	359.84	1,228
February 20, 2026	378.1	372.39	0	381	370	835
February 19, 2026	380.39	376.85	0	382.31	375.63	1,298
February 18, 2026	392.64	382.01	0	396	381.92	1,435
February 17, 2026	388.32	385.45	0	391.71	380	2,155
February 13, 2026	388	392.48	0	398	385.56	1,135
February 12, 2026	399.8	391.28	0	408.07	389.42	3,302
February 11, 2026	378.77	393.43	0	400.76	377.47	4,610
February 10, 2026	379.69	380.52	0	382.13	375.88	1,239
February 09, 2026	376.07	373.91	0	380.1	371.66	6,152
February 06, 2026	356.05	371	0	371	356.05	7,244
February 05, 2026	369.59	357.53	0	372.11	354.58	2,426
February 04, 2026	366.15	375.25	0	376.5	355	2,251
February 03, 2026	366.53	358.27	0	373.56	336.6	13,310
February 02, 2026	348.83	359.2	0	359.2	348	12,787
January 30, 2026	349.06	351.14	0	355.51	290.92	683
January 29, 2026	349.78	352.7	0	360.09	349.03	3,051
January 28, 2026	349	347.49	0	349	339.55	2,034
January 27, 2026	336.54	340.49	0	341.09	330.82	4,519
January 26, 2026	331.4	332.67	0	343.74	327.5	692
January 23, 2026	336	332.8	0	337.41	331.51	1,184
January 22, 2026	340.13	334.83	0	343.29	331.77	808
January 21, 2026	340.03	336.1	0	341.86	333.96	860
January 20, 2026	336.58	338.65	0	344.38	334	1,736
January 16, 2026	337.27	344.85	0	349.53	337.06	1,533
January 15, 2026	335.05	334.29	0	340.29	334.29	360
January 14, 2026	332.7	329.29	0	334	328.5	487
January 13, 2026	329.35	332.9	0	333.69	329.31	8,085
January 12, 2026	323.49	328.86	0	329.88	322.61	983
January 09, 2026	321.59	324.34	0	325.62	321.18	896
January 08, 2026	321	319.96	0	322.03	316.4	5,872
January 07, 2026	332.95	322.27	0	333	321.92	1,038