Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
133.77
+3.68 (2.83%)
At close: Aug 22, 2025, 4:00 PM
134.41
+0.64 (0.48%)
After-hours: Aug 22, 2025, 7:52 PM EDT
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 130.94 | 134.55 | 130.22 | 133.77 | 133.77 | 2.83% | 3,643,527 |
| Aug 21, 2025 | 130.41 | 131.32 | 129.90 | 130.09 | 130.09 | -0.61% | 3,035,777 |
| Aug 20, 2025 | 131.24 | 132.03 | 130.15 | 130.89 | 130.89 | -0.53% | 2,062,228 |
| Aug 19, 2025 | 132.00 | 132.83 | 130.55 | 131.59 | 131.59 | -0.18% | 1,714,691 |
| Aug 18, 2025 | 131.03 | 132.34 | 130.67 | 131.83 | 131.83 | 0.06% | 2,781,915 |
| Aug 15, 2025 | 133.92 | 133.99 | 131.44 | 131.75 | 131.75 | -1.95% | 3,316,428 |
| Aug 14, 2025 | 134.26 | 135.06 | 132.86 | 134.37 | 133.83 | -0.47% | 3,193,373 |
| Aug 13, 2025 | 133.50 | 135.14 | 133.03 | 135.00 | 134.46 | 1.54% | 3,274,222 |
| Aug 12, 2025 | 132.20 | 133.36 | 131.14 | 132.95 | 132.42 | 0.75% | 3,713,846 |
| Aug 11, 2025 | 132.98 | 133.32 | 131.73 | 131.96 | 131.43 | -0.59% | 2,259,160 |
| Aug 8, 2025 | 133.21 | 134.17 | 131.80 | 132.74 | 132.21 | -0.07% | 2,443,667 |
| Aug 7, 2025 | 135.75 | 135.99 | 131.00 | 132.83 | 132.30 | -0.82% | 5,119,873 |
| Aug 6, 2025 | 130.79 | 134.39 | 123.71 | 133.93 | 133.40 | -4.72% | 12,875,834 |
| Aug 5, 2025 | 142.60 | 143.14 | 139.37 | 140.57 | 140.01 | -1.44% | 5,765,293 |
| Aug 4, 2025 | 142.49 | 143.14 | 141.61 | 142.62 | 142.05 | 0.59% | 4,189,904 |
| Aug 1, 2025 | 142.11 | 142.48 | 139.82 | 141.78 | 141.22 | -2.56% | 4,078,741 |
| Jul 31, 2025 | 146.16 | 147.25 | 144.95 | 145.51 | 144.93 | -0.38% | 4,561,759 |
| Jul 30, 2025 | 147.65 | 147.65 | 145.23 | 146.06 | 145.48 | -1.05% | 3,815,277 |
| Jul 29, 2025 | 150.00 | 150.27 | 146.14 | 147.61 | 147.02 | -1.25% | 3,428,161 |
| Jul 28, 2025 | 149.51 | 149.83 | 148.76 | 149.48 | 148.88 | -0.10% | 2,528,643 |
| Jul 25, 2025 | 147.49 | 149.84 | 146.59 | 149.63 | 149.03 | 1.91% | 2,594,158 |
| Jul 24, 2025 | 146.78 | 147.57 | 146.19 | 146.82 | 146.24 | -0.04% | 3,024,572 |
| Jul 23, 2025 | 145.54 | 147.02 | 145.17 | 146.88 | 146.29 | 1.76% | 2,996,618 |
| Jul 22, 2025 | 143.04 | 144.94 | 141.90 | 144.34 | 143.76 | 1.00% | 2,684,507 |
| Jul 21, 2025 | 144.94 | 144.94 | 142.86 | 142.91 | 142.34 | -0.92% | 1,986,235 |
| Jul 18, 2025 | 144.97 | 145.28 | 143.50 | 144.23 | 143.66 | -0.11% | 1,918,401 |
| Jul 17, 2025 | 141.00 | 144.56 | 140.50 | 144.39 | 143.81 | 2.92% | 3,394,393 |
| Jul 16, 2025 | 140.05 | 140.86 | 138.43 | 140.30 | 139.74 | 0.44% | 3,253,660 |
| Jul 15, 2025 | 140.84 | 141.10 | 139.28 | 139.69 | 139.13 | -0.15% | 2,311,834 |
| Jul 14, 2025 | 139.60 | 140.07 | 138.92 | 139.90 | 139.34 | -0.14% | 1,636,155 |
| Jul 11, 2025 | 139.64 | 140.62 | 139.07 | 140.10 | 139.54 | -0.41% | 2,107,746 |
| Jul 10, 2025 | 140.00 | 142.32 | 139.59 | 140.67 | 140.11 | 0.62% | 2,237,617 |
| Jul 9, 2025 | 139.70 | 139.91 | 138.02 | 139.80 | 139.24 | 0.77% | 1,939,767 |
| Jul 8, 2025 | 138.90 | 139.65 | 138.32 | 138.73 | 138.18 | 0.24% | 3,312,537 |
| Jul 7, 2025 | 139.07 | 139.66 | 137.50 | 138.40 | 137.85 | -0.97% | 5,800,867 |
| Jul 3, 2025 | 138.11 | 139.90 | 137.86 | 139.76 | 139.20 | 1.43% | 1,475,984 |
| Jul 2, 2025 | 135.87 | 138.12 | 134.66 | 137.79 | 137.24 | 1.68% | 2,874,574 |
| Jul 1, 2025 | 132.94 | 135.96 | 132.60 | 135.51 | 134.97 | 1.64% | 2,724,815 |
| Jun 30, 2025 | 133.34 | 133.56 | 132.47 | 133.33 | 132.80 | 0.12% | 2,277,870 |
| Jun 27, 2025 | 133.41 | 134.15 | 132.33 | 133.17 | 132.64 | 0.33% | 4,286,977 |
| Jun 26, 2025 | 130.26 | 133.01 | 130.02 | 132.73 | 132.20 | 2.54% | 3,019,425 |
| Jun 25, 2025 | 130.94 | 130.99 | 129.03 | 129.44 | 128.92 | -0.99% | 2,589,404 |
| Jun 24, 2025 | 130.29 | 131.33 | 129.64 | 130.73 | 130.21 | 1.02% | 2,723,076 |
| Jun 23, 2025 | 128.61 | 129.57 | 126.80 | 129.41 | 128.89 | 0.84% | 1,901,243 |
| Jun 20, 2025 | 129.45 | 129.84 | 127.85 | 128.33 | 127.82 | -0.26% | 5,780,119 |
| Jun 18, 2025 | 127.17 | 130.07 | 127.02 | 128.66 | 128.15 | 1.01% | 2,429,527 |
| Jun 17, 2025 | 128.13 | 128.87 | 127.35 | 127.37 | 126.86 | -1.02% | 2,788,013 |
| Jun 16, 2025 | 127.26 | 128.93 | 126.45 | 128.68 | 128.17 | 2.50% | 2,853,704 |
| Jun 13, 2025 | 125.91 | 126.94 | 125.25 | 125.54 | 125.04 | -0.93% | 3,368,306 |
| Jun 12, 2025 | 125.44 | 126.86 | 124.75 | 126.72 | 126.22 | 0.18% | 3,605,705 |