Skip to main content
logo
Emerson Electric Co. (LON:0R33)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.42
-1.28 (-0.96%)
Dec 19, 2025, 5:13 PM BST

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025131.94132.83131.71132.83-0.33%36,657
Dec 18, 2025132.11133.77131.66132.39132.391.10%492
Dec 17, 2025135.29135.29130.60130.95130.95-2.60%1,331
Dec 16, 2025135.89138.51133.85134.44134.44-1.82%575
Dec 15, 2025136.70140.42136.68136.94136.94-0.38%863
Dec 12, 2025141.29142.84136.68137.46137.46-1.87%309
Dec 11, 2025136.00140.84134.88140.08140.083.52%119
Dec 10, 2025135.26135.51133.45135.32135.32-0.69%168
Dec 9, 2025135.94137.25134.97136.26136.260.13%83
Dec 8, 2025138.36139.98135.72136.08136.08-1.11%75
Dec 5, 2025137.51138.05135.69137.61137.610.60%1,004
Dec 4, 2025135.52136.98134.70136.80136.802.25%261
Dec 3, 2025132.52135.09131.18133.79133.791.32%277
Dec 2, 2025131.99134.38130.54132.04132.04-1.14%63
Dec 1, 2025133.15133.61132.01133.57133.570.12%287
Nov 28, 2025136.64136.64131.73133.40133.400.96%364
Nov 26, 2025131.90132.73129.00132.13132.130.18%303
Nov 25, 2025129.03132.35127.79131.89131.891.76%77
Nov 24, 2025129.26133.17127.73129.61129.610.84%1,813
Nov 21, 2025123.66129.23121.10128.53128.533.42%189
Nov 20, 2025129.56130.93124.28124.28124.28-2.81%555
Nov 19, 2025127.08129.55126.12127.87127.871.12%65
Nov 18, 2025126.06127.69125.67126.45126.45-2.38%712
Nov 17, 2025127.60129.73126.73129.53129.530.98%184
Nov 14, 2025126.75129.36126.00128.27128.27-0.30%87
Nov 13, 2025131.66132.36128.53128.65128.10-2.96%93
Nov 12, 2025131.78133.82130.20132.58132.012.06%650
Nov 11, 2025129.50130.87129.45129.91129.350.05%78
Nov 10, 2025127.92130.61127.92129.84129.280.76%108
Nov 7, 2025132.23132.23128.86128.86128.30-2.91%1,794
Nov 6, 2025131.29133.92131.25132.72132.15-0.41%726
Nov 5, 2025140.04142.53125.00133.27132.70-3.67%719
Nov 4, 2025139.31139.53137.13138.35137.75-1.13%209
Nov 3, 2025139.68140.90137.90139.94139.330.29%1,553
Oct 31, 2025137.18139.53136.58139.53138.931.15%41
Oct 30, 2025136.13139.56133.41137.94137.341.65%462
Oct 29, 2025135.03137.64133.29135.70135.110.71%570
Oct 28, 2025135.05135.87133.96134.75134.170.63%414
Oct 27, 2025133.56134.91133.41133.91133.330.41%2,208
Oct 24, 2025133.19134.63133.19133.36132.780.38%300
Oct 23, 2025130.91132.86129.78132.86132.281.83%526
Oct 22, 2025133.24133.40130.05130.47129.91-1.50%136
Oct 21, 2025129.63132.92129.27132.46131.891.71%172
Oct 20, 2025125.68131.04125.68130.23129.670.72%262
Oct 17, 2025128.00129.83128.00129.30128.740.52%283
Oct 16, 2025130.99131.73128.63128.63128.08-0.45%423
Oct 15, 2025132.14132.21129.21129.21128.65-1.22%5,626
Oct 14, 2025125.84130.80125.58130.80130.241.04%3,493
Oct 13, 2025128.56129.62127.93129.46128.901.48%219
Oct 10, 2025131.54132.49127.41127.57127.02-3.06%167