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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	332.7	331.59	331.59	334	330	389
January 13, 2026	329.35	332.9	332.9	333.69	329.31	8,067
January 12, 2026	323.49	328.86	328.86	329.88	322.61	983
January 09, 2026	321.59	324.34	324.34	325.62	321.18	896
January 08, 2026	321	319.96	319.96	322.03	316.4	5,872
January 07, 2026	332.95	322.27	322.27	333	321.92	1,038
January 06, 2026	322.97	328.97	328.97	329.07	315.71	1,752
January 05, 2026	326.74	325.34	325.34	329.18	324.28	1,893
January 02, 2026	322.36	325.75	325.95	326.86	319	388
December 31, 2025	320.71	319.54	320.08	323.56	319	140
December 30, 2025	322.65	321.19	321.19	322.65	320.16	1,457
December 29, 2025	322.73	321.75	321.75	325.2	319.1	286
December 24, 2025	323.98	323.67	323.67	323.98	321.44	456
December 23, 2025	321	324.1	324.1	324.1	319.93	1,391
December 22, 2025	320.7	320.54	320.54	322.61	319.46	2,102
December 19, 2025	318.45	318	318	320.27	315.48	545
December 18, 2025	319	315.83	315.83	321.86	315.04	7,857
December 17, 2025	330.2	315.07	315.07	332.48	313.38	2,123
December 16, 2025	331.95	328.64	328.64	335	327	1,600
December 15, 2025	336.89	334.07	334.07	336.89	332.06	4,496
December 12, 2025	351.26	334.37	334.37	352.86	329.91	980
December 11, 2025	355	350.04	350.04	355	342.89	404
December 10, 2025	343.91	350.08	350.08	350.41	342.85	629
December 09, 2025	344.46	343.77	343.77	349.09	343.27	1,133
December 08, 2025	339.59	344.3	344.3	345.2	336.74	400
December 05, 2025	339.16	338.22	338.22	339.65	336.97	618
December 04, 2025	335.33	337.99	337.99	340.38	334	696
December 03, 2025	335.21	334.41	334.41	335.68	323.88	2,630
December 02, 2025	343.96	336.33	336.33	343.96	333.86	3,635
December 01, 2025	343.95	343.64	343.64	343.95	338.98	386
November 28, 2025	345.5	346.93	346.93	347.57	342.2	1,671
November 26, 2025	338	342.55	342.6	342.66	337.18	3,450
November 25, 2025	331.22	335.69	335.69	335.69	322.5	8,274
November 24, 2025	334.68	334.11	334.11	338.75	331.12	854
November 21, 2025	330	330.8	330.8	331.94	320.2	530
November 20, 2025	355	334.71	347.24	358.8	330.75	18,966
November 19, 2025	339.4	344.4	344.4	345.31	339.4	1,322
November 18, 2025	338.65	341.93	341.93	341.93	333.3	926
November 17, 2025	353	341.3	341.3	353	341.3	466
November 14, 2025	355.53	354.43	354.43	359.56	347.91	280,081
November 13, 2025	369.45	355.42	355.42	369.45	354.91	2,062
November 12, 2025	371.87	367.58	367.58	371.87	367.46	258
November 11, 2025	380.89	368.22	368.22	380.89	366.89	5,246
November 10, 2025	380.85	379.6	379.6	381.97	372.62	2,022
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

Eaton Corporation plc (0Y3K.L) LSE