Emerson Electric Co. (LON:0R33)
London · Delayed Price · Currency is GBP · Price in USD 133.40
+1.27 (0.96%)
At close: Nov 28, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 136.64 | 136.64 | 131.73 | 133.40 | 133.40 | 0.96% | 364 |
| Nov 26, 2025 | 131.90 | 132.73 | 129.00 | 132.13 | 132.13 | 0.18% | 303 |
| Nov 25, 2025 | 129.03 | 132.35 | 127.79 | 131.89 | 131.89 | 1.76% | 77 |
| Nov 24, 2025 | 129.26 | 133.17 | 127.73 | 129.61 | 129.61 | 0.84% | 1,813 |
| Nov 21, 2025 | 123.66 | 129.23 | 121.10 | 128.53 | 128.53 | 3.42% | 189 |
| Nov 20, 2025 | 129.56 | 130.93 | 124.28 | 124.28 | 124.28 | -2.81% | 555 |
| Nov 19, 2025 | 127.08 | 129.55 | 126.12 | 127.87 | 127.87 | 1.12% | 65 |
| Nov 18, 2025 | 126.06 | 127.69 | 125.67 | 126.45 | 126.45 | -2.38% | 712 |
| Nov 17, 2025 | 127.60 | 129.73 | 126.73 | 129.53 | 129.53 | 0.98% | 184 |
| Nov 14, 2025 | 126.75 | 129.36 | 126.00 | 128.27 | 128.27 | -0.30% | 87 |
| Nov 13, 2025 | 131.66 | 132.36 | 128.53 | 128.65 | 128.10 | -2.96% | 93 |
| Nov 12, 2025 | 131.78 | 133.82 | 130.20 | 132.58 | 132.01 | 2.06% | 650 |
| Nov 11, 2025 | 129.50 | 130.87 | 129.45 | 129.91 | 129.35 | 0.05% | 78 |
| Nov 10, 2025 | 127.92 | 130.61 | 127.92 | 129.84 | 129.28 | 0.76% | 108 |
| Nov 7, 2025 | 132.23 | 132.23 | 128.86 | 128.86 | 128.30 | -2.91% | 1,794 |
| Nov 6, 2025 | 131.29 | 133.92 | 131.25 | 132.72 | 132.15 | -0.41% | 726 |
| Nov 5, 2025 | 140.04 | 142.53 | 125.00 | 133.27 | 132.70 | -3.67% | 719 |
| Nov 4, 2025 | 139.31 | 139.53 | 137.13 | 138.35 | 137.75 | -1.13% | 209 |
| Nov 3, 2025 | 139.68 | 140.90 | 137.90 | 139.94 | 139.33 | 0.29% | 1,553 |
| Oct 31, 2025 | 137.18 | 139.53 | 136.58 | 139.53 | 138.93 | 1.15% | 41 |
| Oct 30, 2025 | 136.13 | 139.56 | 133.41 | 137.94 | 137.34 | 1.65% | 462 |
| Oct 29, 2025 | 135.03 | 137.64 | 133.29 | 135.70 | 135.11 | 0.71% | 570 |
| Oct 28, 2025 | 135.05 | 135.87 | 133.96 | 134.75 | 134.17 | 0.63% | 414 |
| Oct 27, 2025 | 133.56 | 134.91 | 133.41 | 133.91 | 133.33 | 0.41% | 2,208 |
| Oct 24, 2025 | 133.19 | 134.63 | 133.19 | 133.36 | 132.78 | 0.38% | 300 |
| Oct 23, 2025 | 130.91 | 132.86 | 129.78 | 132.86 | 132.28 | 1.83% | 526 |
| Oct 22, 2025 | 133.24 | 133.40 | 130.05 | 130.47 | 129.91 | -1.50% | 136 |
| Oct 21, 2025 | 129.63 | 132.92 | 129.27 | 132.46 | 131.89 | 1.71% | 172 |
| Oct 20, 2025 | 125.68 | 131.04 | 125.68 | 130.23 | 129.67 | 0.72% | 262 |
| Oct 17, 2025 | 128.00 | 129.83 | 128.00 | 129.30 | 128.74 | 0.52% | 283 |
| Oct 16, 2025 | 130.99 | 131.73 | 128.63 | 128.63 | 128.08 | -0.45% | 423 |
| Oct 15, 2025 | 132.14 | 132.21 | 129.21 | 129.21 | 128.65 | -1.22% | 5,626 |
| Oct 14, 2025 | 125.84 | 130.80 | 125.58 | 130.80 | 130.24 | 1.04% | 3,493 |
| Oct 13, 2025 | 128.56 | 129.62 | 127.93 | 129.46 | 128.90 | 1.48% | 219 |
| Oct 10, 2025 | 131.54 | 132.49 | 127.41 | 127.57 | 127.02 | -3.06% | 167 |
| Oct 9, 2025 | 133.26 | 134.17 | 130.94 | 131.60 | 131.03 | -1.60% | 143 |
| Oct 8, 2025 | 129.13 | 133.99 | 129.13 | 133.74 | 133.16 | 1.57% | 410 |
| Oct 7, 2025 | 136.49 | 136.50 | 131.20 | 131.67 | 131.10 | -2.64% | 429 |
| Oct 6, 2025 | 137.55 | 137.55 | 130.25 | 135.24 | 134.66 | 0.68% | 1,998 |
| Oct 3, 2025 | 133.06 | 135.79 | 133.00 | 134.33 | 133.75 | 1.49% | 435 |
| Oct 2, 2025 | 132.40 | 133.35 | 131.30 | 132.36 | 131.79 | 0.98% | 1,055 |
| Oct 1, 2025 | 130.18 | 131.18 | 129.57 | 131.08 | 130.51 | 0.82% | 163 |
| Sep 30, 2025 | 129.24 | 130.43 | 129.18 | 130.01 | 129.45 | 0.89% | 70 |
| Sep 29, 2025 | 130.23 | 130.23 | 128.55 | 128.86 | 128.31 | 1.45% | 534 |
| Sep 26, 2025 | 130.11 | 132.95 | 126.60 | 127.02 | 126.47 | -2.00% | 494 |
| Sep 25, 2025 | 130.91 | 131.49 | 129.38 | 129.61 | 129.05 | -1.45% | 433 |
| Sep 24, 2025 | 132.27 | 133.24 | 131.25 | 131.52 | 130.95 | -0.15% | 628 |
| Sep 23, 2025 | 132.00 | 133.58 | 131.22 | 131.72 | 131.15 | -1.25% | 384 |
| Sep 22, 2025 | 132.25 | 133.96 | 132.00 | 133.39 | 132.81 | 1.28% | 1,141 |
| Sep 19, 2025 | 131.05 | 132.43 | 131.03 | 131.70 | 131.13 | -0.16% | 42 |