Skip to main content
logo
Emerson Electric Co. (LON:0R33)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.72
-0.55 (-0.41%)
At close: Nov 6, 2025

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2025131.29133.92131.25132.72132.72-0.41%726
Nov 5, 2025140.04142.53125.00133.27133.27-3.67%719
Nov 4, 2025139.31139.53137.13138.35138.35-1.13%209
Nov 3, 2025139.68140.90137.90139.94139.940.29%1,553
Oct 31, 2025137.18139.53136.58139.53139.531.15%41
Oct 30, 2025136.13139.56133.41137.94137.941.65%462
Oct 29, 2025135.03137.64133.29135.70135.700.71%570
Oct 28, 2025135.05135.87133.96134.75134.750.63%414
Oct 27, 2025133.56134.91133.41133.91133.910.41%2,208
Oct 24, 2025133.19134.63133.19133.36133.360.38%300
Oct 23, 2025130.91132.86129.78132.86132.861.83%526
Oct 22, 2025133.24133.40130.05130.47130.47-1.50%136
Oct 21, 2025129.63132.92129.27132.46132.461.71%172
Oct 20, 2025125.68131.04125.68130.23130.230.72%262
Oct 17, 2025128.00129.83128.00129.30129.300.52%283
Oct 16, 2025130.99131.73128.63128.63128.63-0.45%423
Oct 15, 2025132.14132.21129.21129.21129.21-1.22%5,626
Oct 14, 2025125.84130.80125.58130.80130.801.04%3,493
Oct 13, 2025128.56129.62127.93129.46129.461.48%219
Oct 10, 2025131.54132.49127.41127.57127.57-3.06%167
Oct 9, 2025133.26134.17130.94131.60131.60-1.60%143
Oct 8, 2025129.13133.99129.13133.74133.741.57%410
Oct 7, 2025136.49136.50131.20131.67131.67-2.64%429
Oct 6, 2025137.55137.55130.25135.24135.240.68%1,998
Oct 3, 2025133.06135.79133.00134.33134.331.49%435
Oct 2, 2025132.40133.35131.30132.36132.360.98%1,055
Oct 1, 2025130.18131.18129.57131.08131.080.82%163
Sep 30, 2025129.24130.43129.18130.01130.010.89%70
Sep 29, 2025130.23130.23128.55128.86128.861.45%534
Sep 26, 2025130.11132.95126.60127.02127.02-2.00%494
Sep 25, 2025130.91131.49129.38129.61129.61-1.45%433
Sep 24, 2025132.27133.24131.25131.52131.52-0.15%628
Sep 23, 2025132.00133.58131.22131.72131.72-1.25%384
Sep 22, 2025132.25133.96132.00133.39133.391.28%1,141
Sep 19, 2025131.05132.43131.03131.70131.70-0.16%42
Sep 18, 2025131.57132.52131.00131.91131.910.48%497
Sep 17, 2025129.49131.33127.94131.28131.282.46%490
Sep 16, 2025132.07133.25128.03128.13128.13-5.55%774
Sep 15, 2025136.31136.90135.11135.67135.67-0.23%256
Sep 12, 2025137.00137.30135.54135.98135.98-0.69%575
Sep 11, 2025133.52136.93133.11136.93136.932.01%164
Sep 10, 2025132.66135.40132.16134.23134.231.63%187
Sep 9, 2025132.50132.68131.76132.08132.08-0.31%228
Sep 8, 2025133.74133.74131.82132.49132.490.27%311
Sep 5, 2025133.12134.47131.23132.14132.14-0.08%404
Sep 4, 2025129.82132.30129.45132.24132.242.39%459
Sep 3, 2025130.01131.38128.99129.15129.15-1.50%117
Sep 2, 2025131.33131.33129.70131.12131.12-0.72%748
Aug 29, 2025134.47134.50131.78132.07132.07-1.62%231
Aug 28, 2025133.78134.81133.78134.25134.250.59%133