Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
128.22
+4.50 (3.64%)
At close: Nov 21, 2025, 4:00 PM EST
127.50
-0.72 (-0.56%)
After-hours: Nov 21, 2025, 7:52 PM EST
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 124.10 | 129.35 | 123.67 | 128.22 | 128.22 | 3.64% | 3,657,935 |
| Nov 20, 2025 | 129.96 | 131.19 | 123.38 | 123.72 | 123.72 | -3.47% | 2,930,252 |
| Nov 19, 2025 | 126.66 | 128.98 | 126.51 | 128.17 | 128.17 | 1.12% | 2,349,134 |
| Nov 18, 2025 | 126.16 | 127.84 | 125.83 | 126.75 | 126.75 | -0.14% | 2,235,874 |
| Nov 17, 2025 | 127.22 | 129.90 | 126.68 | 126.93 | 126.93 | -0.51% | 2,827,262 |
| Nov 14, 2025 | 126.76 | 129.37 | 125.79 | 127.58 | 127.58 | -0.69% | 1,955,479 |
| Nov 13, 2025 | 131.42 | 132.70 | 127.89 | 128.46 | 127.91 | -3.01% | 2,346,949 |
| Nov 12, 2025 | 130.62 | 134.04 | 130.21 | 132.44 | 131.87 | 2.25% | 2,564,953 |
| Nov 11, 2025 | 130.23 | 131.00 | 129.26 | 129.53 | 128.97 | -0.35% | 1,689,927 |
| Nov 10, 2025 | 130.42 | 130.56 | 127.97 | 129.99 | 129.43 | 0.39% | 2,509,071 |
| Nov 7, 2025 | 130.01 | 131.33 | 128.48 | 129.49 | 128.93 | -1.52% | 4,631,063 |
| Nov 6, 2025 | 131.47 | 134.13 | 131.28 | 131.49 | 130.92 | -0.72% | 3,634,604 |
| Nov 5, 2025 | 129.49 | 135.33 | 128.51 | 132.45 | 131.88 | -3.84% | 4,780,469 |
| Nov 4, 2025 | 137.78 | 139.50 | 137.13 | 137.74 | 137.14 | -1.64% | 3,866,353 |
| Nov 3, 2025 | 139.36 | 141.06 | 137.86 | 140.03 | 139.43 | 0.33% | 3,373,106 |
| Oct 31, 2025 | 136.61 | 140.28 | 136.45 | 139.57 | 138.97 | 2.01% | 4,636,939 |
| Oct 30, 2025 | 135.11 | 139.58 | 134.72 | 136.82 | 136.23 | 0.29% | 3,160,171 |
| Oct 29, 2025 | 134.75 | 137.82 | 134.00 | 136.43 | 135.84 | 1.42% | 3,356,748 |
| Oct 28, 2025 | 134.85 | 135.87 | 133.83 | 134.52 | 133.94 | 0.04% | 2,525,807 |
| Oct 27, 2025 | 133.69 | 134.90 | 133.18 | 134.46 | 133.88 | 1.34% | 2,325,543 |
| Oct 24, 2025 | 134.21 | 134.57 | 132.66 | 132.68 | 132.11 | -0.38% | 1,251,162 |
| Oct 23, 2025 | 130.47 | 133.25 | 130.43 | 133.19 | 132.61 | 2.37% | 1,800,664 |
| Oct 22, 2025 | 133.18 | 133.54 | 129.89 | 130.11 | 129.55 | -1.56% | 1,913,381 |
| Oct 21, 2025 | 129.98 | 133.07 | 129.27 | 132.17 | 131.60 | 1.40% | 1,779,540 |
| Oct 20, 2025 | 130.05 | 131.11 | 129.29 | 130.35 | 129.79 | 0.83% | 1,813,730 |
| Oct 17, 2025 | 128.40 | 129.86 | 128.01 | 129.28 | 128.72 | 0.30% | 1,971,884 |
| Oct 16, 2025 | 130.94 | 131.45 | 128.44 | 128.89 | 128.33 | -1.06% | 2,430,967 |
| Oct 15, 2025 | 131.15 | 132.45 | 128.46 | 130.27 | 129.71 | 0.39% | 2,636,054 |
| Oct 14, 2025 | 126.00 | 131.32 | 125.72 | 129.77 | 129.21 | 1.24% | 1,981,462 |
| Oct 13, 2025 | 128.58 | 129.73 | 127.66 | 128.18 | 127.63 | 1.72% | 2,028,893 |
| Oct 10, 2025 | 132.10 | 132.40 | 125.89 | 126.01 | 125.47 | -4.20% | 2,712,970 |
| Oct 9, 2025 | 133.45 | 134.23 | 130.82 | 131.53 | 130.96 | -1.06% | 1,851,030 |
| Oct 8, 2025 | 132.22 | 134.04 | 130.85 | 132.94 | 132.37 | 1.10% | 1,699,023 |
| Oct 7, 2025 | 135.77 | 135.77 | 130.89 | 131.49 | 130.92 | -2.43% | 2,625,379 |
| Oct 6, 2025 | 133.20 | 135.49 | 132.79 | 134.77 | 134.19 | 0.01% | 2,218,363 |
| Oct 3, 2025 | 133.27 | 135.80 | 133.15 | 134.76 | 134.18 | 1.29% | 2,711,943 |
| Oct 2, 2025 | 132.24 | 133.34 | 131.23 | 133.05 | 132.48 | 1.42% | 2,424,921 |
| Oct 1, 2025 | 129.95 | 131.63 | 129.57 | 131.19 | 130.62 | 0.01% | 1,926,592 |
| Sep 30, 2025 | 129.26 | 131.27 | 128.91 | 131.18 | 130.61 | 1.49% | 3,589,122 |
| Sep 29, 2025 | 129.52 | 130.12 | 128.52 | 129.25 | 128.69 | 0.51% | 3,018,197 |
| Sep 26, 2025 | 130.46 | 131.10 | 126.55 | 128.60 | 128.04 | -1.16% | 6,874,726 |
| Sep 25, 2025 | 130.08 | 130.69 | 129.34 | 130.11 | 129.55 | -1.37% | 1,746,660 |
| Sep 24, 2025 | 132.88 | 133.24 | 130.85 | 131.92 | 131.35 | 0.35% | 3,712,625 |
| Sep 23, 2025 | 133.39 | 133.55 | 130.67 | 131.46 | 130.89 | -1.04% | 2,634,289 |
| Sep 22, 2025 | 132.47 | 134.00 | 131.78 | 132.84 | 132.27 | 0.38% | 3,109,341 |
| Sep 19, 2025 | 132.13 | 132.66 | 130.83 | 132.34 | 131.77 | 0.33% | 3,774,162 |
| Sep 18, 2025 | 131.56 | 132.55 | 130.82 | 131.91 | 131.34 | 0.69% | 3,261,535 |
| Sep 17, 2025 | 129.52 | 132.52 | 129.21 | 131.00 | 130.43 | 1.53% | 5,106,950 |
| Sep 16, 2025 | 131.58 | 132.87 | 128.00 | 129.03 | 128.47 | -4.89% | 6,082,397 |
| Sep 15, 2025 | 136.01 | 136.62 | 134.79 | 135.66 | 135.07 | 0.41% | 1,770,981 |