Emerson Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	113.76	114.40	113.76	114.40	114.40	0.35%	2
Oct 9, 2025	114.00	114.00	114.00	114.00	114.00	-0.45%	-
Oct 8, 2025	115.26	115.28	112.88	114.52	114.52	1.65%	238
Oct 7, 2025	116.20	116.20	112.50	112.66	112.66	-2.20%	55
Oct 6, 2025	114.64	115.20	112.78	115.20	115.20	0.23%	292
Oct 3, 2025	113.30	115.12	111.24	114.94	114.94	1.86%	432
Oct 2, 2025	111.86	112.84	111.10	112.84	112.84	1.02%	125
Oct 1, 2025	111.70	111.70	111.70	111.70	111.70	0.85%	-
Sep 30, 2025	110.48	110.76	109.98	110.76	110.76	0.86%	35
Sep 29, 2025	111.08	111.08	109.82	109.82	109.82	-1.82%	21
Sep 26, 2025	111.86	111.86	111.86	111.86	111.86	0.38%	-
Sep 25, 2025	111.44	111.44	111.44	111.44	111.44	-1.21%	-
Sep 24, 2025	112.80	112.80	112.80	112.80	112.80	0.88%	-
Sep 23, 2025	111.82	111.82	111.82	111.82	111.82	-1.03%	-
Sep 22, 2025	112.32	112.98	112.32	112.98	112.98	0.91%	21
Sep 19, 2025	111.96	111.96	111.96	111.96	111.96	0.47%	-
Sep 18, 2025	112.08	112.08	111.44	111.44	111.44	0.85%	10
Sep 17, 2025	110.64	110.64	110.16	110.50	110.50	0.77%	160
Sep 16, 2025	113.40	113.40	109.66	109.66	109.66	-4.76%	1,952
Sep 15, 2025	115.84	115.84	115.14	115.14	115.14	-0.69%	4
Sep 12, 2025	116.16	116.16	115.56	115.94	115.94	-0.43%	26
Sep 11, 2025	109.88	116.44	109.88	116.44	116.44	2.21%	13
Sep 10, 2025	114.44	114.98	113.92	113.92	113.92	1.05%	13
Sep 9, 2025	112.74	112.74	112.74	112.74	112.74	-0.60%	-
Sep 8, 2025	113.42	113.42	113.42	113.42	113.42	1.39%	-