Emerson Electric Co. (LON:0R33)
London · Delayed Price · Currency is GBP · Price in USD 132.24
-1.06 (-0.79%)
At close: Aug 11, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 132.29 | 133.00 | 131.61 | 132.18 | 132.18 | -0.23% | 817 |
| Aug 11, 2025 | 133.03 | 133.25 | 132.24 | 132.49 | 132.49 | -0.61% | 3,678 |
| Aug 8, 2025 | 133.13 | 134.04 | 132.37 | 133.30 | 133.30 | 1.29% | 226 |
| Aug 7, 2025 | 131.43 | 135.83 | 131.12 | 131.61 | 131.61 | 1.71% | 192 |
| Aug 6, 2025 | 130.10 | 131.00 | 123.59 | 129.39 | 129.39 | -7.94% | 5,432 |
| Aug 5, 2025 | 143.00 | 143.00 | 139.85 | 140.55 | 140.55 | -1.43% | 77 |
| Aug 4, 2025 | 143.33 | 143.89 | 141.99 | 142.59 | 142.59 | 0.91% | 1,173 |
| Aug 1, 2025 | 145.01 | 145.01 | 139.89 | 141.30 | 141.30 | -2.88% | 711 |
| Jul 31, 2025 | 146.92 | 147.00 | 145.49 | 145.49 | 145.49 | -0.89% | 238 |
| Jul 30, 2025 | 147.03 | 148.00 | 145.68 | 146.79 | 146.79 | -0.34% | 464 |
| Jul 29, 2025 | 149.00 | 149.83 | 146.24 | 147.29 | 147.29 | -1.36% | 942 |
| Jul 28, 2025 | 150.00 | 150.00 | 148.93 | 149.31 | 149.31 | 0.41% | 272 |
| Jul 25, 2025 | 146.82 | 148.70 | 146.82 | 148.70 | 148.70 | 1.20% | 250 |
| Jul 24, 2025 | 147.47 | 147.47 | 146.47 | 146.94 | 146.94 | 0.52% | 274 |
| Jul 23, 2025 | 145.42 | 147.02 | 145.17 | 146.19 | 146.19 | 1.43% | 353 |
| Jul 22, 2025 | 142.70 | 144.12 | 140.77 | 144.12 | 144.12 | -0.11% | 236 |
| Jul 21, 2025 | 145.00 | 145.00 | 143.42 | 144.27 | 144.27 | -0.17% | 244 |
| Jul 18, 2025 | 144.66 | 145.25 | 143.75 | 144.51 | 144.51 | 0.53% | 317 |
| Jul 17, 2025 | 140.75 | 143.89 | 140.75 | 143.76 | 143.76 | 2.77% | 561 |
| Jul 16, 2025 | 140.43 | 140.43 | 138.91 | 139.88 | 139.88 | -0.01% | 116 |
| Jul 15, 2025 | 139.86 | 141.10 | 139.80 | 139.88 | 139.88 | -0.06% | 68 |
| Jul 14, 2025 | 140.50 | 140.50 | 139.16 | 139.97 | 139.97 | -0.20% | 6,851 |
| Jul 11, 2025 | 139.64 | 140.29 | 139.15 | 140.25 | 140.25 | -0.80% | 246 |
| Jul 10, 2025 | 140.05 | 142.29 | 139.58 | 141.37 | 141.37 | 1.42% | 426 |
| Jul 9, 2025 | 140.00 | 140.00 | 138.40 | 139.39 | 139.39 | 0.52% | 127 |
| Jul 8, 2025 | 138.90 | 139.13 | 138.47 | 138.67 | 138.67 | 0.20% | 54 |
| Jul 7, 2025 | 139.01 | 141.00 | 137.69 | 138.40 | 138.40 | -0.76% | 862 |
| Jul 3, 2025 | 138.66 | 139.46 | 138.00 | 139.46 | 139.46 | 1.21% | 242 |
| Jul 2, 2025 | 135.51 | 137.79 | 135.06 | 137.79 | 137.79 | 1.45% | 19,145 |
| Jul 1, 2025 | 134.95 | 135.82 | 132.60 | 135.82 | 135.82 | 1.91% | 3,507 |
| Jun 30, 2025 | 132.97 | 133.55 | 132.18 | 133.27 | 133.27 | -0.49% | 208 |
| Jun 27, 2025 | 132.98 | 133.93 | 132.95 | 133.93 | 133.93 | 1.34% | 184 |
| Jun 26, 2025 | 130.51 | 132.26 | 129.96 | 132.16 | 132.16 | 2.17% | 54 |
| Jun 25, 2025 | 130.99 | 130.99 | 129.35 | 129.35 | 129.35 | -1.18% | 161 |
| Jun 24, 2025 | 130.76 | 130.89 | 129.78 | 130.89 | 130.89 | 1.97% | 52 |
| Jun 23, 2025 | 127.00 | 129.54 | 126.86 | 128.37 | 128.37 | 0.22% | 233 |
| Jun 20, 2025 | 128.80 | 129.75 | 128.01 | 128.08 | 128.08 | -1.15% | 173 |
| Jun 18, 2025 | 127.30 | 129.57 | 127.12 | 129.57 | 129.57 | 0.67% | 167 |
| Jun 17, 2025 | 127.44 | 128.71 | 127.44 | 128.71 | 128.71 | -0.10% | 54 |
| Jun 16, 2025 | 127.17 | 128.91 | 126.79 | 128.84 | 128.84 | 1.94% | 249 |
| Jun 13, 2025 | 126.75 | 126.84 | 124.68 | 126.39 | 126.39 | -0.22% | 316 |
| Jun 12, 2025 | 125.49 | 126.67 | 125.00 | 126.67 | 126.67 | 0.52% | 105 |
| Jun 11, 2025 | 126.67 | 127.60 | 126.02 | 126.02 | 126.02 | -0.17% | 48 |
| Jun 10, 2025 | 125.67 | 126.35 | 125.56 | 126.24 | 126.24 | -0.12% | 136 |
| Jun 9, 2025 | 123.59 | 126.45 | 122.99 | 126.40 | 126.40 | 2.64% | 294 |
| Jun 6, 2025 | 124.07 | 124.32 | 122.51 | 123.15 | 123.15 | 0.22% | 721 |
| Jun 5, 2025 | 121.62 | 123.52 | 121.62 | 122.88 | 122.88 | 0.60% | 224 |
| Jun 4, 2025 | 121.00 | 122.15 | 120.64 | 122.15 | 122.15 | 1.41% | 129 |
| Jun 3, 2025 | 116.84 | 120.54 | 116.84 | 120.45 | 120.45 | 1.86% | 65,928 |
| Jun 2, 2025 | 118.00 | 119.44 | 117.33 | 118.25 | 118.25 | -0.46% | 1,061 |