Emerson Electric Co. (LON:0R33)
London · Delayed Price · Currency is GBP · Price in USD 135.98
-0.95 (-0.69%)
At close: Sep 12, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 137.00 | 137.30 | 135.54 | 135.98 | 135.98 | -0.69% | 575 |
| Sep 11, 2025 | 133.52 | 136.93 | 133.11 | 136.93 | 136.93 | 2.01% | 164 |
| Sep 10, 2025 | 132.66 | 135.40 | 132.16 | 134.23 | 134.23 | 1.63% | 187 |
| Sep 9, 2025 | 132.50 | 132.68 | 131.76 | 132.08 | 132.08 | -0.31% | 228 |
| Sep 8, 2025 | 133.74 | 133.74 | 131.82 | 132.49 | 132.49 | 0.27% | 311 |
| Sep 5, 2025 | 133.12 | 134.47 | 131.23 | 132.14 | 132.14 | -0.08% | 404 |
| Sep 4, 2025 | 129.82 | 132.30 | 129.45 | 132.24 | 132.24 | 2.39% | 459 |
| Sep 3, 2025 | 130.01 | 131.38 | 128.99 | 129.15 | 129.15 | -1.50% | 117 |
| Sep 2, 2025 | 131.33 | 131.33 | 129.70 | 131.12 | 131.12 | -0.72% | 748 |
| Aug 29, 2025 | 134.47 | 134.50 | 131.78 | 132.07 | 132.07 | -1.62% | 231 |
| Aug 28, 2025 | 133.78 | 134.81 | 133.78 | 134.25 | 134.25 | 0.59% | 133 |
| Aug 27, 2025 | 134.34 | 134.34 | 132.51 | 133.46 | 133.46 | 0.30% | 208 |
| Aug 26, 2025 | 132.99 | 133.44 | 132.29 | 133.06 | 133.06 | 0.14% | 299 |
| Aug 25, 2025 | 135.10 | 135.10 | 132.87 | 132.87 | 132.87 | -0.65% | 46 |
| Aug 22, 2025 | 128.58 | 133.88 | 128.58 | 133.74 | 133.74 | 2.48% | 70 |
| Aug 21, 2025 | 130.00 | 131.05 | 129.00 | 130.50 | 130.50 | -0.51% | 49 |
| Aug 20, 2025 | 131.73 | 131.73 | 130.40 | 131.16 | 131.16 | -0.14% | 5,618 |
| Aug 19, 2025 | 132.00 | 132.44 | 130.72 | 131.34 | 131.34 | -0.14% | 55 |
| Aug 18, 2025 | 131.37 | 132.12 | 131.03 | 131.53 | 131.53 | -0.91% | 207 |
| Aug 15, 2025 | 133.51 | 133.51 | 132.21 | 132.73 | 132.73 | -0.76% | 30 |
| Aug 14, 2025 | 134.50 | 134.93 | 133.57 | 133.74 | 133.22 | -0.38% | 83 |
| Aug 13, 2025 | 133.50 | 134.43 | 133.04 | 134.26 | 133.73 | 1.57% | 48,892 |
| Aug 12, 2025 | 132.29 | 133.00 | 131.61 | 132.18 | 131.66 | -0.23% | 817 |
| Aug 11, 2025 | 133.03 | 133.25 | 132.24 | 132.49 | 131.97 | -0.61% | 3,678 |
| Aug 8, 2025 | 133.13 | 134.04 | 132.37 | 133.30 | 132.78 | 1.29% | 226 |
| Aug 7, 2025 | 131.43 | 135.83 | 131.12 | 131.61 | 131.09 | 1.71% | 192 |
| Aug 6, 2025 | 130.10 | 131.00 | 123.59 | 129.39 | 128.88 | -7.94% | 5,432 |
| Aug 5, 2025 | 143.00 | 143.00 | 139.85 | 140.55 | 140.00 | -1.43% | 77 |
| Aug 4, 2025 | 143.33 | 143.89 | 141.99 | 142.59 | 142.03 | 0.91% | 1,173 |
| Aug 1, 2025 | 145.01 | 145.01 | 139.89 | 141.30 | 140.75 | -2.88% | 711 |
| Jul 31, 2025 | 146.92 | 147.00 | 145.49 | 145.49 | 144.92 | -0.89% | 238 |
| Jul 30, 2025 | 147.03 | 148.00 | 145.68 | 146.79 | 146.22 | -0.34% | 464 |
| Jul 29, 2025 | 149.00 | 149.83 | 146.24 | 147.29 | 146.71 | -1.36% | 942 |
| Jul 28, 2025 | 150.00 | 150.00 | 148.93 | 149.31 | 148.73 | 0.41% | 272 |
| Jul 25, 2025 | 146.82 | 148.70 | 146.82 | 148.70 | 148.12 | 1.20% | 250 |
| Jul 24, 2025 | 147.47 | 147.47 | 146.47 | 146.94 | 146.36 | 0.52% | 274 |
| Jul 23, 2025 | 145.42 | 147.02 | 145.17 | 146.19 | 145.61 | 1.43% | 353 |
| Jul 22, 2025 | 142.70 | 144.12 | 140.77 | 144.12 | 143.55 | -0.11% | 236 |
| Jul 21, 2025 | 145.00 | 145.00 | 143.42 | 144.27 | 143.71 | -0.17% | 244 |
| Jul 18, 2025 | 144.66 | 145.25 | 143.75 | 144.51 | 143.95 | 0.53% | 317 |
| Jul 17, 2025 | 140.75 | 143.89 | 140.75 | 143.76 | 143.19 | 2.77% | 561 |
| Jul 16, 2025 | 140.43 | 140.43 | 138.91 | 139.88 | 139.33 | -0.01% | 116 |
| Jul 15, 2025 | 139.86 | 141.10 | 139.80 | 139.88 | 139.34 | -0.06% | 68 |
| Jul 14, 2025 | 140.50 | 140.50 | 139.16 | 139.97 | 139.42 | -0.20% | 6,851 |
| Jul 11, 2025 | 139.64 | 140.29 | 139.15 | 140.25 | 139.70 | -0.80% | 246 |
| Jul 10, 2025 | 140.05 | 142.29 | 139.58 | 141.37 | 140.82 | 1.42% | 426 |
| Jul 9, 2025 | 140.00 | 140.00 | 138.40 | 139.39 | 138.85 | 0.52% | 127 |
| Jul 8, 2025 | 138.90 | 139.13 | 138.47 | 138.67 | 138.13 | 0.20% | 54 |
| Jul 7, 2025 | 139.01 | 141.00 | 137.69 | 138.40 | 137.86 | -0.76% | 862 |
| Jul 3, 2025 | 138.66 | 139.46 | 138.00 | 139.46 | 138.91 | 1.21% | 242 |