Skip to main content
logo
Emerson Electric Co. (LON:0R33)
London flag London · Delayed Price · Currency is GBP · Price in USD
149.04
-2.69 (-1.77%)
At close: Feb 20, 2026

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026152.30153.00147.42147.97147.97-2.48%456
Feb 19, 2026150.00152.51149.20151.73151.730.02%366
Feb 18, 2026151.00153.68148.45151.70151.701.48%1,089
Feb 17, 2026148.95153.00144.68149.49149.491.08%5,656
Feb 16, 2026147.90147.90147.90147.90147.90-2,948
Feb 13, 2026144.50149.22135.00147.90147.900.40%2,794
Feb 12, 2026155.98158.46145.78147.31146.79-7.25%5,283
Feb 11, 2026162.29165.47156.54158.83158.27-2.37%823
Feb 10, 2026160.25163.67157.20162.69162.121.77%644
Feb 9, 2026158.57161.20154.01159.86159.302.24%1,881
Feb 6, 2026151.85157.13149.00156.36155.813.13%1,509
Feb 5, 2026156.87157.81150.38151.62151.08-2.74%748
Feb 4, 2026157.50165.00154.22155.89155.343.43%3,640
Feb 3, 2026149.87154.07147.50150.72150.191.41%1,456
Feb 2, 2026145.68152.09144.00148.62148.090.74%1,136
Jan 30, 2026150.01152.04145.97147.53147.01-0.98%1,586
Jan 29, 2026148.42152.60147.50148.99148.460.04%825
Jan 28, 2026147.75149.23146.31148.93148.400.59%482
Jan 27, 2026150.12150.12145.70148.06147.53-0.66%2,648
Jan 26, 2026146.68149.07143.75149.03148.51-0.16%313
Jan 23, 2026151.00151.78148.69149.27148.74-0.59%313
Jan 22, 2026150.73152.59149.57150.16149.631.38%380
Jan 21, 2026146.32148.68145.62148.11147.592.74%252
Jan 20, 2026149.53151.59144.16144.16143.65-3.36%1,374
Jan 16, 2026149.76151.27148.43149.17148.640.22%555
Jan 15, 2026150.27152.22148.79148.84148.310.99%379
Jan 14, 2026146.52147.74145.00147.38146.860.87%274
Jan 13, 2026146.37147.23145.32146.11145.590.29%234
Jan 12, 2026148.84148.84142.00145.68145.171.18%1,157
Jan 9, 2026144.34145.96143.00143.98143.470.15%292
Jan 8, 2026146.43146.43141.41143.76143.250.59%253
Jan 7, 2026145.00146.93142.59142.92142.41-2.06%979
Jan 6, 2026143.76145.93141.86145.93145.421.72%209
Jan 5, 2026137.52144.21137.20143.46142.966.03%2,759
Jan 2, 2026133.83135.31132.84135.31134.831.36%119
Dec 31, 2025135.20136.23133.46133.50133.03-1.41%31
Dec 30, 2025135.23136.53134.55135.41134.930.09%146
Dec 29, 2025135.87136.38134.78135.29134.81-0.90%160
Dec 24, 2025135.09136.52134.45136.52136.041.08%242
Dec 23, 2025134.67136.91133.92135.06134.580.36%41
Dec 22, 2025133.36134.98132.72134.58134.101.23%813
Dec 19, 2025131.94133.04131.65132.94132.470.42%147
Dec 18, 2025132.11133.77131.66132.39131.921.10%492
Dec 17, 2025135.29135.29130.60130.95130.49-2.60%1,331
Dec 16, 2025135.89138.51133.85134.44133.97-1.82%575
Dec 15, 2025136.70140.42136.68136.94136.46-0.38%863
Dec 12, 2025141.29142.84136.68137.46136.97-1.87%309
Dec 11, 2025136.00140.84134.88140.08139.583.52%119
Dec 10, 2025135.26135.51133.45135.32134.84-0.69%168
Dec 9, 2025135.94137.25134.97136.26135.780.13%83