Emerson Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	114.46	115.30	113.62	115.30	115.30	1.73%	19
Nov 27, 2025	113.34	113.34	113.34	113.34	113.34	-0.39%	-
Nov 26, 2025	113.92	113.92	113.78	113.78	113.78	0.05%	40
Nov 25, 2025	111.40	113.72	110.88	113.72	113.72	1.08%	667
Nov 24, 2025	113.16	113.16	111.18	112.50	112.50	1.33%	279
Nov 21, 2025	111.02	111.02	111.02	111.02	111.02	0.73%	-
Nov 20, 2025	112.62	112.62	110.22	110.22	110.22	0.44%	9
Nov 19, 2025	111.00	111.00	108.30	109.74	109.74	-0.16%	34
Nov 18, 2025	109.92	109.92	109.92	109.92	109.92	-1.35%	-
Nov 17, 2025	111.42	111.42	111.42	111.42	111.42	0.36%	-
Nov 14, 2025	111.02	111.02	111.02	111.02	111.02	-0.27%	-
Nov 13, 2025	111.32	111.32	111.32	111.32	110.84	0.27%	-
Nov 12, 2025	111.02	111.02	111.02	111.02	110.54	-1.19%	112
Nov 11, 2025	113.28	113.28	111.52	112.36	111.88	-3.10%	2
Nov 10, 2025	115.96	115.96	115.96	115.96	115.46	-3.75%	21
Nov 4, 2025	121.20	121.20	120.48	120.48	119.96	-0.76%	26
Nov 3, 2025	120.18	121.40	120.02	121.40	120.88	1.23%	10
Oct 31, 2025	119.62	119.92	117.28	119.92	119.41	0.08%	56
Oct 30, 2025	119.82	119.82	119.82	119.82	119.31	1.68%	48
Oct 29, 2025	117.84	117.84	117.84	117.84	117.34	1.83%	-
Oct 28, 2025	114.28	116.06	114.26	115.72	115.22	0.45%	368
Oct 27, 2025	114.98	115.20	114.66	115.20	114.71	0.23%	23
Oct 24, 2025	114.94	114.94	114.94	114.94	114.45	1.63%	-
Oct 23, 2025	113.10	113.10	113.10	113.10	112.62	0.52%	-
Oct 22, 2025	112.52	112.52	112.52	112.52	112.04	-1.63%	-
Oct 21, 2025	112.26	114.38	111.60	114.38	113.89	2.86%	47
Oct 20, 2025	111.94	112.04	110.52	111.20	110.72	0.51%	205
Oct 17, 2025	108.42	110.98	108.42	110.64	110.17	-0.70%	62
Oct 16, 2025	111.90	111.90	111.42	111.42	110.94	-0.78%	91
Oct 15, 2025	112.90	112.90	112.30	112.30	111.82	0.14%	4
Oct 14, 2025	112.14	112.14	112.14	112.14	111.66	0.41%	-
Oct 13, 2025	111.58	111.68	111.04	111.68	111.20	-2.38%	9
Oct 10, 2025	113.76	114.40	113.76	114.40	113.91	0.35%	2
Oct 9, 2025	114.00	114.00	114.00	114.00	113.51	-0.45%	-
Oct 8, 2025	115.26	115.28	112.88	114.52	114.03	1.65%	238
Oct 7, 2025	116.20	116.20	112.50	112.66	112.18	-2.20%	55
Oct 6, 2025	114.64	115.20	112.78	115.20	114.71	0.23%	292
Oct 3, 2025	113.30	115.12	111.24	114.94	114.45	1.86%	432
Oct 2, 2025	111.86	112.84	111.10	112.84	112.36	1.02%	125
Oct 1, 2025	111.70	111.70	111.70	111.70	111.22	0.85%	-
Sep 30, 2025	110.48	110.76	109.98	110.76	110.29	0.86%	35
Sep 29, 2025	111.08	111.08	109.82	109.82	109.35	-1.82%	21
Sep 26, 2025	111.86	111.86	111.86	111.86	111.38	0.38%	-
Sep 25, 2025	111.44	111.44	111.44	111.44	110.96	-1.21%	-
Sep 24, 2025	112.80	112.80	112.80	112.80	112.32	0.88%	-
Sep 23, 2025	111.82	111.82	111.82	111.82	111.34	-1.03%	-
Sep 22, 2025	112.32	112.98	112.32	112.98	112.50	0.91%	21
Sep 19, 2025	111.96	111.96	111.96	111.96	111.48	0.47%	-
Sep 18, 2025	112.08	112.08	111.44	111.44	110.96	0.85%	10
Sep 17, 2025	110.64	110.64	110.16	110.50	110.03	0.77%	160