Skip to main content
logo
Emerson Electric Co. (LON:0R33)
London flag London · Delayed Price · Currency is GBP · Price in USD
134.33
+1.98 (1.49%)
At close: Oct 3, 2025

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 2025134.34134.34132.51133.46133.460.30%208
Aug 26, 2025132.99133.44132.29133.06133.060.14%299
Aug 25, 2025135.10135.10132.87132.87132.87-0.65%46
Aug 22, 2025128.58133.88128.58133.74133.742.48%70
Aug 21, 2025130.00131.05129.00130.50130.50-0.51%49
Aug 20, 2025131.73131.73130.40131.16131.16-0.14%5,618
Aug 19, 2025132.00132.44130.72131.34131.34-0.14%55
Aug 18, 2025131.37132.12131.03131.53131.53-0.91%207
Aug 15, 2025133.51133.51132.21132.73132.73-0.76%30
Aug 14, 2025134.50134.93133.57133.74133.22-0.38%83
Aug 13, 2025133.50134.43133.04134.26133.731.57%48,892
Aug 12, 2025132.29133.00131.61132.18131.66-0.23%817
Aug 11, 2025133.03133.25132.24132.49131.97-0.61%3,678
Aug 8, 2025133.13134.04132.37133.30132.781.29%226
Aug 7, 2025131.43135.83131.12131.61131.091.71%192
Aug 6, 2025130.10131.00123.59129.39128.88-7.94%5,432
Aug 5, 2025143.00143.00139.85140.55140.00-1.43%77
Aug 4, 2025143.33143.89141.99142.59142.030.91%1,173
Aug 1, 2025145.01145.01139.89141.30140.75-2.88%711
Jul 31, 2025146.92147.00145.49145.49144.92-0.89%238
Jul 30, 2025147.03148.00145.68146.79146.22-0.34%464
Jul 29, 2025149.00149.83146.24147.29146.71-1.36%942
Jul 28, 2025150.00150.00148.93149.31148.730.41%272
Jul 25, 2025146.82148.70146.82148.70148.121.20%250