Emerson Electric Co. (LON:0R33)
London · Delayed Price · Currency is GBP · Price in USD 143.85
+0.09 (0.06%)
Jan 9, 2026, 4:52 PM GMT
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 144.34 | 144.34 | 144.01 | 144.01 | - | 0.18% | 30 |
| Jan 8, 2026 | 146.43 | 146.43 | 141.41 | 143.76 | 143.76 | 0.59% | 253 |
| Jan 7, 2026 | 145.00 | 146.93 | 142.59 | 142.92 | 142.92 | -2.06% | 979 |
| Jan 6, 2026 | 143.76 | 145.93 | 141.86 | 145.93 | 145.93 | 1.72% | 209 |
| Jan 5, 2026 | 137.52 | 144.21 | 137.20 | 143.46 | 143.46 | 6.03% | 2,759 |
| Jan 2, 2026 | 133.83 | 135.31 | 132.84 | 135.31 | 135.31 | 1.36% | 119 |
| Dec 31, 2025 | 135.20 | 136.23 | 133.46 | 133.50 | 133.50 | -1.41% | 31 |
| Dec 30, 2025 | 135.23 | 136.53 | 134.55 | 135.41 | 135.41 | 0.09% | 146 |
| Dec 29, 2025 | 135.87 | 136.38 | 134.78 | 135.29 | 135.29 | -0.90% | 160 |
| Dec 24, 2025 | 135.09 | 136.52 | 134.45 | 136.52 | 136.52 | 1.08% | 242 |
| Dec 23, 2025 | 134.67 | 136.91 | 133.92 | 135.06 | 135.06 | 0.36% | 41 |
| Dec 22, 2025 | 133.36 | 134.98 | 132.72 | 134.58 | 134.58 | 1.23% | 813 |
| Dec 19, 2025 | 131.94 | 133.04 | 131.65 | 132.94 | 132.94 | 0.42% | 147 |
| Dec 18, 2025 | 132.11 | 133.77 | 131.66 | 132.39 | 132.39 | 1.10% | 492 |
| Dec 17, 2025 | 135.29 | 135.29 | 130.60 | 130.95 | 130.95 | -2.60% | 1,331 |
| Dec 16, 2025 | 135.89 | 138.51 | 133.85 | 134.44 | 134.44 | -1.82% | 575 |
| Dec 15, 2025 | 136.70 | 140.42 | 136.68 | 136.94 | 136.94 | -0.38% | 863 |
| Dec 12, 2025 | 141.29 | 142.84 | 136.68 | 137.46 | 137.46 | -1.87% | 309 |
| Dec 11, 2025 | 136.00 | 140.84 | 134.88 | 140.08 | 140.08 | 3.52% | 119 |
| Dec 10, 2025 | 135.26 | 135.51 | 133.45 | 135.32 | 135.32 | -0.69% | 168 |
| Dec 9, 2025 | 135.94 | 137.25 | 134.97 | 136.26 | 136.26 | 0.13% | 83 |
| Dec 8, 2025 | 138.36 | 139.98 | 135.72 | 136.08 | 136.08 | -1.11% | 75 |
| Dec 5, 2025 | 137.51 | 138.05 | 135.69 | 137.61 | 137.61 | 0.60% | 1,004 |
| Dec 4, 2025 | 135.52 | 136.98 | 134.70 | 136.80 | 136.80 | 2.25% | 261 |
| Dec 3, 2025 | 132.52 | 135.09 | 131.18 | 133.79 | 133.79 | 1.32% | 277 |
| Dec 2, 2025 | 131.99 | 134.38 | 130.54 | 132.04 | 132.04 | -1.14% | 63 |
| Dec 1, 2025 | 133.15 | 133.61 | 132.01 | 133.57 | 133.57 | 0.12% | 287 |
| 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 |