0Y3K.L - Eaton Corporation plc
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 177.42 | 182.73 | 177.42 | 182.46 | 182.46 | 422 |
| 25 May 2023 | 173.57 | 176.26 | 173.57 | 176.08 | 176.08 | 243 |
| 24 May 2023 | 170.28 | 170.36 | 167.71 | 169.09 | 169.09 | 263 |
| 23 May 2023 | 172.69 | 174.15 | 172.69 | 172.90 | 172.90 | 1,089 |
| 22 May 2023 | 174.15 | 174.21 | 172.74 | 173.80 | 173.80 | 80,667 |
| 19 May 2023 | 176.46 | 176.73 | 176.17 | 176.69 | 176.69 | 281 |
| 18 May 2023 | 171.69 | 174.46 | 171.00 | 174.46 | 174.46 | 82,942 |
| 17 May 2023 | 167.79 | 170.75 | 167.29 | 170.75 | 170.75 | 82,801 |
| 16 May 2023 | 165.98 | 165.98 | 165.43 | 165.43 | 165.43 | 58 |
| 15 May 2023 | 169.03 | 170.77 | 169.03 | 170.77 | 170.77 | 31 |
| 12 May 2023 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | 18,154 |
| 11 May 2023 | 168.13 | 168.13 | 167.21 | 167.21 | 167.21 | 7 |
| 10 May 2023 | 171.61 | 171.94 | 167.68 | 167.68 | 167.68 | 107 |
| 09 May 2023 | 169.31 | 170.18 | 169.31 | 169.70 | 169.70 | 62 |
| 05 May 2023 | 169.98 | 170.74 | 169.98 | 170.36 | 170.36 | 185 |
| 05 May 2023 | 0.86 Dividend | |||||
| 04 May 2023 | 174.95 | 174.95 | 167.59 | 169.61 | 168.75 | 73,627 |
| 03 May 2023 | 174.95 | 176.61 | 172.74 | 173.06 | 172.19 | 188 |
| 02 May 2023 | 168.76 | 173.64 | 166.88 | 172.90 | 172.03 | 273 |
| 28 Apr 2023 | 167.29 | 167.59 | 167.23 | 167.59 | 166.74 | 22 |
| 27 Apr 2023 | 163.10 | 163.91 | 163.10 | 163.91 | 163.08 | 169 |
| 26 Apr 2023 | 162.21 | 163.09 | 162.21 | 163.09 | 162.26 | 103 |
| 25 Apr 2023 | 166.44 | 167.86 | 164.98 | 164.98 | 164.14 | 271 |
| 24 Apr 2023 | 162.83 | 163.44 | 162.83 | 163.44 | 162.62 | 258 |
| 21 Apr 2023 | 163.41 | 163.41 | 161.41 | 161.96 | 161.14 | 1,936 |
| 20 Apr 2023 | 162.24 | 162.51 | 162.24 | 162.42 | 161.59 | 156 |
| 19 Apr 2023 | 163.82 | 163.82 | 161.92 | 161.99 | 161.17 | 1,479 |
| 18 Apr 2023 | 164.20 | 165.09 | 164.17 | 164.17 | 163.34 | 41 |
| 17 Apr 2023 | 162.61 | 163.75 | 162.61 | 162.73 | 161.91 | 566 |
| 14 Apr 2023 | 162.43 | 163.10 | 161.59 | 161.79 | 160.97 | 1,089 |
| 13 Apr 2023 | 161.25 | 161.25 | 157.03 | 159.02 | 158.21 | 962 |
| 12 Apr 2023 | 160.91 | 163.61 | 160.91 | 162.82 | 161.99 | 4,901 |
| 11 Apr 2023 | 158.10 | 158.92 | 157.84 | 158.92 | 158.11 | 484 |
| 06 Apr 2023 | 156.87 | 157.80 | 156.81 | 156.81 | 156.01 | 113 |
| 05 Apr 2023 | 160.53 | 160.53 | 157.49 | 157.49 | 156.69 | 241 |
| 04 Apr 2023 | 169.81 | 170.52 | 163.45 | 163.45 | 162.62 | 15,528 |
| 03 Apr 2023 | 170.52 | 171.41 | 170.52 | 171.34 | 170.47 | 132 |
| 31 Mar 2023 | 170.64 | 171.09 | 169.80 | 171.09 | 170.22 | 718 |
| 30 Mar 2023 | 169.83 | 170.76 | 168.60 | 168.60 | 167.75 | 62 |
| 29 Mar 2023 | 166.00 | 166.82 | 166.00 | 166.81 | 165.96 | 1,325 |
| 28 Mar 2023 | 164.68 | 164.92 | 164.10 | 164.77 | 163.93 | 383 |
| 27 Mar 2023 | 164.17 | 164.17 | 163.46 | 163.82 | 162.99 | 540 |
| 24 Mar 2023 | 163.06 | 163.06 | 160.89 | 162.80 | 161.97 | 14 |
| 23 Mar 2023 | 166.16 | 167.85 | 166.16 | 166.63 | 165.79 | 6,264 |
| 22 Mar 2023 | 167.51 | 169.66 | 166.85 | 169.66 | 168.80 | 99,308 |
| 21 Mar 2023 | 166.64 | 166.98 | 165.98 | 166.27 | 165.42 | 976 |
| 20 Mar 2023 | 162.34 | 164.37 | 162.21 | 163.22 | 162.39 | 586 |
| 17 Mar 2023 | 163.56 | 163.56 | 159.56 | 159.70 | 158.89 | 11,803 |
| 16 Mar 2023 | 158.85 | 164.28 | 158.67 | 164.28 | 163.45 | 951 |
| 15 Mar 2023 | 166.98 | 166.98 | 159.86 | 160.08 | 159.27 | 1,115 |
| 14 Mar 2023 | 172.42 | 172.87 | 169.69 | 169.69 | 168.83 | 66 |
| 13 Mar 2023 | 167.26 | 171.00 | 166.83 | 170.52 | 169.66 | 785 |
| 10 Mar 2023 | 173.95 | 174.05 | 169.84 | 169.84 | 168.98 | 386 |
| 09 Mar 2023 | 177.65 | 177.94 | 177.07 | 177.26 | 176.36 | 1,463 |
| 08 Mar 2023 | 176.27 | 176.93 | 175.93 | 175.93 | 175.04 | 310 |
| 07 Mar 2023 | 176.43 | 176.60 | 175.81 | 175.84 | 174.95 | 170 |
| 06 Mar 2023 | 177.77 | 178.44 | 177.77 | 177.97 | 177.07 | 237 |
| 03 Mar 2023 | 175.34 | 176.25 | 174.18 | 176.07 | 175.18 | 530 |
| 02 Mar 2023 | 172.94 | 173.84 | 172.94 | 173.84 | 172.96 | 599 |
| 01 Mar 2023 | 174.51 | 175.64 | 174.51 | 175.51 | 174.62 | 338 |
| 28 Feb 2023 | 173.96 | 174.77 | 173.96 | 174.70 | 173.82 | 202 |
| 27 Feb 2023 | 173.25 | 174.90 | 173.25 | 174.47 | 173.59 | 52,179 |
| 24 Feb 2023 | 171.26 | 171.66 | 170.18 | 171.66 | 170.79 | 340 |
| 23 Feb 2023 | 172.89 | 172.96 | 170.24 | 170.24 | 169.38 | 606 |
| 22 Feb 2023 | 171.32 | 171.63 | 171.00 | 171.51 | 170.64 | 542 |
| 21 Feb 2023 | 173.99 | 173.99 | 170.80 | 170.80 | 169.93 | 188 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 174.25 | 175.12 | 173.25 | 175.12 | 174.23 | 372 |
| 16 Feb 2023 | 172.25 | 172.67 | 172.25 | 172.67 | 171.79 | 196 |
| 15 Feb 2023 | 172.33 | 173.28 | 172.33 | 173.28 | 172.40 | 160 |
| 14 Feb 2023 | 174.13 | 174.79 | 172.01 | 172.79 | 171.92 | 200 |
| 13 Feb 2023 | 173.94 | 174.52 | 173.82 | 174.27 | 173.39 | 41 |
| 10 Feb 2023 | 167.25 | 170.71 | 167.02 | 170.71 | 169.85 | 287 |
| 09 Feb 2023 | 169.29 | 170.33 | 169.21 | 170.33 | 169.46 | 240 |
| 08 Feb 2023 | 166.02 | 169.40 | 164.79 | 168.98 | 168.12 | 198 |
| 07 Feb 2023 | 162.79 | 162.79 | 162.79 | 162.79 | 161.97 | 40 |
| 06 Feb 2023 | 162.32 | 162.32 | 162.32 | 162.32 | 161.50 | - |
| 03 Feb 2023 | 161.60 | 163.35 | 161.60 | 163.35 | 162.52 | 500 |
| 02 Feb 2023 | 162.10 | 163.01 | 162.10 | 163.01 | 162.19 | 300 |
| 01 Feb 2023 | 162.18 | 162.18 | 162.18 | 162.18 | 161.36 | 1 |
| 31 Jan 2023 | 160.49 | 160.49 | 160.49 | 160.49 | 159.67 | 2 |
| 30 Jan 2023 | 161.01 | 161.01 | 161.01 | 161.01 | 160.19 | 52,000 |
| 27 Jan 2023 | 160.91 | 161.74 | 160.91 | 161.74 | 160.92 | 57 |
| 26 Jan 2023 | 158.53 | 158.53 | 158.53 | 158.53 | 157.72 | 180 |
| 25 Jan 2023 | 156.52 | 156.52 | 156.25 | 156.25 | 155.46 | 301 |
| 24 Jan 2023 | 156.90 | 156.90 | 156.90 | 156.90 | 156.10 | 220 |
| 23 Jan 2023 | 155.24 | 157.76 | 155.24 | 157.76 | 156.96 | 235 |
| 20 Jan 2023 | 151.53 | 153.60 | 151.53 | 153.60 | 152.82 | 358 |
| 19 Jan 2023 | 155.73 | 155.73 | 153.48 | 153.48 | 152.70 | 137 |
| 18 Jan 2023 | 159.83 | 159.85 | 159.83 | 159.85 | 159.04 | 3 |
| 17 Jan 2023 | 164.37 | 164.51 | 162.41 | 162.44 | 161.62 | 5,508 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 163.41 | 164.79 | 163.41 | 164.25 | 163.42 | 366 |
| 12 Jan 2023 | 164.54 | 166.12 | 164.54 | 166.12 | 165.28 | 339 |
| 11 Jan 2023 | 161.18 | 162.73 | 160.89 | 162.73 | 161.90 | 317 |
| 10 Jan 2023 | 160.32 | 161.69 | 160.32 | 161.69 | 160.87 | 12 |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 160.88 | - |
| 05 Jan 2023 | 157.26 | 157.26 | 157.26 | 157.26 | 156.46 | 50 |
| 04 Jan 2023 | 159.24 | 159.24 | 159.24 | 159.24 | 158.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.