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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	357	354.51	354.51	357	350.61	690
June 30, 2025	355	355.06	355.06	356.21	352.81	555
June 27, 2025	352	356.33	356.33	357.2	352	4,965
June 26, 2025	343.67	347.48	347.48	347.75	342.85	2,575
June 25, 2025	345.85	342.66	342.66	347.16	342.27	742
June 24, 2025	337.25	340.28	340.28	341.01	335.05	5,207
June 23, 2025	331.52	330.03	330.03	331.69	325.03	718
June 20, 2025	330.2	332.73	332.73	337.46	330.2	329
June 18, 2025	330.7	336.03	336.03	337.87	329.47	709
June 17, 2025	337.22	333.2	333.2	338.41	333.2	396
June 16, 2025	318.87	334.89	334.89	339.03	318.87	750
June 13, 2025	324.17	327.31	327.31	328.15	324	362
June 12, 2025	324.75	328.64	328.64	330.79	323	134
June 11, 2025	323.67	326.3	326.3	327.38	321.36	2,562
June 10, 2025	326.94	320.03	320.03	327.9	319.06	358

Eaton Corporation plc (0Y3K.L) LSE