Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
108.46
+0.19 (0.18%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Emerson Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024108.30109.37108.05108.46108.460.18%1,837,021
Oct 31, 2024108.54109.45107.82108.27108.27-0.69%3,097,530
Oct 30, 2024108.41109.96108.37109.02109.020.10%2,345,450
Oct 29, 2024108.26109.67107.78108.91108.910.23%1,979,410
Oct 28, 2024108.36109.29108.15108.66108.660.49%2,150,948
Oct 25, 2024108.67109.08107.97108.13108.13-0.12%1,524,135
Oct 24, 2024108.65108.67107.45108.26108.26-0.23%1,845,216
Oct 23, 2024108.72109.58107.91108.51108.51-0.89%3,743,837
Oct 22, 2024108.90110.01108.55109.48109.48-0.84%1,536,670
Oct 21, 2024110.51110.81109.60110.41110.41-0.03%2,077,697
Oct 18, 2024110.99110.99109.79110.44110.44-0.01%2,124,052
Oct 17, 2024111.27111.27109.87110.45110.45-0.13%2,099,137
Oct 16, 2024109.64111.18109.17110.59110.591.23%1,656,858
Oct 15, 2024112.22112.74109.15109.25109.25-3.01%2,585,836
Oct 14, 2024112.06112.75111.45112.64112.640.52%1,201,951
Oct 11, 2024110.96112.71110.96112.06112.061.06%2,113,290
Oct 10, 2024110.79111.28109.85110.88110.88-1,916,271
Oct 9, 2024109.91111.15109.60110.88110.881.33%1,531,896
Oct 8, 2024111.45111.62108.57109.42109.42-2.76%2,299,541
Oct 7, 2024110.66112.77110.35112.52112.520.97%2,775,964
Oct 4, 2024111.88111.88109.93111.44111.441.65%2,082,847
Oct 3, 2024110.01110.32108.95109.63109.63-0.76%3,236,688
Oct 2, 2024109.26110.99108.95110.47110.471.11%3,160,440
Oct 1, 2024109.19110.24108.51109.26109.26-0.10%2,823,739
Sep 30, 2024108.65109.56108.12109.37109.370.14%2,917,187
Sep 27, 2024109.47110.46108.87109.22109.220.29%3,174,227
Sep 26, 2024105.64109.16105.48108.90108.904.31%4,063,239
Sep 25, 2024106.37106.94104.31104.40104.40-1.82%2,817,258
Sep 24, 2024106.25108.00106.05106.34106.341.23%2,909,137
Sep 23, 2024105.74106.46104.56105.05105.05-0.10%2,428,242
Sep 20, 2024105.23105.89104.28105.16105.16-0.71%8,125,416
Sep 19, 2024106.06106.25105.02105.91105.912.15%2,748,327
Sep 18, 2024104.18105.40103.41103.68103.68-0.21%2,129,816
Sep 17, 2024102.81104.58102.81103.90103.901.47%3,125,787
Sep 16, 2024102.69103.50102.02102.39102.390.35%2,361,963
Sep 13, 2024102.00102.73101.53102.03102.030.55%2,156,726
Sep 12, 2024100.24101.6099.14101.47101.471.56%3,728,800
Sep 11, 202498.87100.0796.6299.9199.910.82%2,335,513
Sep 10, 202499.7699.8398.1099.1099.10-0.48%3,004,715
Sep 9, 202499.26100.1598.9099.5899.581.42%2,843,072
Sep 6, 202499.96100.7797.3598.1998.19-1.78%2,780,873
Sep 5, 2024100.37100.5998.3299.9799.97-0.88%4,207,710
Sep 4, 2024101.75102.40100.23100.86100.86-1.14%2,744,719
Sep 3, 2024104.58104.80101.55102.02102.02-3.20%3,380,563
Aug 30, 2024104.29105.50103.89105.39105.391.25%3,476,241
Aug 29, 2024104.22105.46103.74104.09104.090.17%2,953,633
Aug 28, 2024103.84104.79103.48103.91103.910.05%2,414,830
Aug 27, 2024104.56104.88103.77103.86103.86-1.00%1,586,559
Aug 26, 2024105.32105.67104.19104.91104.910.26%1,773,337
Aug 23, 2024105.00105.77104.03104.64104.640.27%2,774,436
Aug 22, 2024104.35105.03103.48104.36104.360.33%2,419,839
Aug 21, 2024103.24104.69103.09104.02104.020.87%2,262,020
Aug 20, 2024103.92104.26102.80103.12103.12-0.69%2,500,649
Aug 19, 2024103.65104.37102.93103.84103.840.73%1,761,815
Aug 16, 2024103.64103.82102.24103.09103.09-1.15%3,416,285
Aug 15, 2024105.00105.47103.73104.29103.760.77%3,309,702
Aug 14, 2024102.50103.99102.37103.49102.97-0.59%3,920,981
Aug 13, 2024103.65104.31102.96104.10103.571.00%2,598,641
Aug 12, 2024103.81103.99102.30103.07102.55-0.60%2,542,876
Aug 9, 2024104.46104.57102.25103.69103.17-0.88%3,644,583
Aug 8, 2024100.85104.86100.46104.61104.085.09%4,877,074
Aug 7, 2024103.64106.0099.2999.5499.04-7.65%8,060,514
Aug 6, 2024106.82109.36106.44107.78107.231.31%3,020,284
Aug 5, 2024106.35107.78105.13106.39105.85-2.58%2,618,645
Aug 2, 2024110.94111.00107.48109.21108.66-3.43%3,194,669
Aug 1, 2024117.06117.25112.30113.09112.52-3.43%2,533,536
Jul 31, 2024117.58118.04116.63117.11116.521.22%2,020,029
Jul 30, 2024118.18118.96114.87115.70115.11-1.78%3,039,441
Jul 29, 2024116.90118.07116.36117.80117.200.82%1,905,010
Jul 26, 2024115.65117.66115.18116.84116.251.96%1,488,603
Jul 25, 2024114.33116.43113.51114.59114.010.45%2,127,364
Jul 24, 2024117.09117.78113.96114.08113.50-3.01%2,151,341
Jul 23, 2024117.52118.67117.12117.62117.02-0.18%1,403,333
Jul 22, 2024116.47117.96115.67117.83117.231.86%2,424,144
Jul 19, 2024117.36117.43114.96115.68115.09-0.74%2,657,799
Jul 18, 2024117.16118.80116.02116.54115.95-1.45%4,303,985
Jul 17, 2024118.35118.75117.14118.25117.65-0.52%3,751,271
Jul 16, 2024117.50119.53117.05118.87118.271.62%2,423,704
Jul 15, 2024114.83117.35114.74116.97116.382.08%2,694,504
Jul 12, 2024115.01115.42113.91114.59114.010.39%2,082,607
Jul 11, 2024111.77114.29111.45114.15113.572.38%2,236,238
Jul 10, 2024109.71111.61109.63111.50110.941.74%1,877,714
Jul 9, 2024109.45110.59109.01109.59109.04-0.35%1,266,744
Jul 8, 2024110.51110.88109.93109.97109.410.47%1,511,043
Jul 5, 2024109.42109.90108.27109.46108.91-0.09%1,468,588
Jul 3, 2024109.73110.73109.11109.56109.010.27%1,074,795
Jul 2, 2024108.00109.34107.86109.27108.721.13%2,474,958
Jul 1, 2024111.06111.34107.94108.05107.50-1.92%2,422,318
Jun 28, 2024108.76111.05108.44110.16109.601.73%4,756,234
Jun 27, 2024106.50108.32106.25108.29107.742.04%3,473,027
Jun 26, 2024107.38107.76105.70106.12105.58-1.62%2,500,483
Jun 25, 2024109.21109.56107.50107.87107.32-1.33%2,014,624
Jun 24, 2024109.02110.15108.67109.32108.770.84%2,043,948
Jun 21, 2024108.25108.61106.69108.41107.860.25%3,029,264
Jun 20, 2024108.74108.75107.71108.14107.59-0.50%1,984,594
Jun 18, 2024107.35108.84106.78108.68108.131.22%2,078,185
Jun 17, 2024106.52107.41105.70107.37106.830.85%2,017,405
Jun 14, 2024107.36107.75105.88106.46105.92-1.91%1,829,226
Jun 13, 2024108.24108.73107.29108.53107.980.03%1,865,720
Jun 12, 2024108.54109.14107.25108.50107.950.83%2,109,720