Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	107.10	109.25	106.74	108.38	108.38	0.06%	2,551,561
May 2, 2025	108.00	109.39	106.51	108.32	108.32	2.37%	2,569,992
May 1, 2025	105.64	107.02	104.52	105.81	105.81	0.67%	2,687,189
Apr 30, 2025	103.89	105.33	102.84	105.11	105.11	0.02%	3,842,208
Apr 29, 2025	104.31	105.40	103.80	105.09	105.09	0.56%	1,635,313
Apr 28, 2025	105.12	106.30	103.42	104.50	104.50	-0.74%	2,676,572
Apr 25, 2025	104.62	105.97	104.52	105.28	105.28	0.22%	2,636,092
Apr 24, 2025	101.05	105.24	100.69	105.05	105.05	3.94%	2,762,752
Apr 23, 2025	103.31	106.79	100.79	101.07	101.07	1.28%	3,838,128
Apr 22, 2025	97.65	100.11	97.61	99.79	99.79	3.50%	2,797,670
Apr 21, 2025	97.89	98.54	95.31	96.42	96.42	-3.16%	2,721,637
Apr 17, 2025	99.20	101.05	99.20	99.57	99.57	0.91%	2,879,178
Apr 16, 2025	99.52	100.36	97.72	98.67	98.67	-1.76%	2,460,362
Apr 15, 2025	100.86	101.64	99.88	100.44	100.44	-0.59%	2,972,896
Apr 14, 2025	102.16	102.16	99.74	101.04	101.04	0.55%	3,387,971
Apr 11, 2025	99.19	101.35	97.61	100.49	100.49	0.76%	3,621,147
Apr 10, 2025	101.53	102.32	96.01	99.73	99.73	-4.50%	3,565,956
Apr 9, 2025	93.29	105.07	92.36	104.43	104.43	10.92%	4,978,078
Apr 8, 2025	99.89	100.45	91.94	94.15	94.15	-2.91%	4,820,033
Apr 7, 2025	94.00	99.91	90.06	96.97	96.97	2.54%	6,936,845
Apr 4, 2025	97.05	97.31	92.23	94.57	94.57	-7.18%	5,816,522
Apr 3, 2025	105.99	107.22	101.45	101.89	101.89	-8.65%	3,730,368
Apr 2, 2025	108.34	111.99	108.26	111.54	111.54	1.40%	2,036,458
Apr 1, 2025	109.35	110.40	108.18	110.00	110.00	0.33%	2,490,601
Mar 31, 2025	107.97	110.25	106.50	109.64	109.64	0.92%	3,372,702
Mar 28, 2025	111.57	111.85	108.10	108.64	108.64	-3.07%	3,085,436
Mar 27, 2025	113.60	113.61	111.32	112.08	112.08	-1.33%	2,719,235
Mar 26, 2025	115.00	116.11	113.03	113.59	113.59	-1.48%	1,986,316
Mar 25, 2025	115.61	116.25	114.58	115.30	115.30	-0.06%	1,656,166
Mar 24, 2025	114.59	115.70	114.30	115.37	115.37	2.00%	2,781,902
Mar 21, 2025	110.66	113.13	109.93	113.11	113.11	1.17%	9,228,904
Mar 20, 2025	110.87	112.21	109.72	111.80	111.80	-0.52%	3,573,702
Mar 19, 2025	111.89	112.95	110.90	112.39	112.39	0.48%	4,095,399
Mar 18, 2025	112.85	113.31	111.05	111.85	111.85	-1.53%	2,724,831
Mar 17, 2025	112.10	114.32	111.41	113.59	113.59	1.48%	2,616,866
Mar 14, 2025	110.90	112.15	110.03	111.93	111.93	2.50%	2,058,296
Mar 13, 2025	110.56	111.58	108.68	109.20	109.20	-1.48%	2,256,863
Mar 12, 2025	112.46	113.00	110.40	110.84	110.84	0.11%	2,263,698
Mar 11, 2025	112.13	112.24	109.02	110.72	110.72	-0.99%	5,095,008
Mar 10, 2025	113.10	115.15	110.80	111.83	111.83	-5.72%	5,147,767
Mar 7, 2025	115.33	118.90	114.94	118.61	118.61	1.95%	3,986,837
Mar 6, 2025	114.52	116.87	113.59	116.34	116.34	0.43%	3,488,631
Mar 5, 2025	114.74	116.60	113.69	115.84	115.84	1.59%	2,853,847
Mar 4, 2025	115.12	116.67	112.63	114.03	114.03	-2.68%	4,194,619
Mar 3, 2025	122.84	123.03	116.40	117.17	117.17	-3.65%	2,585,557
Feb 28, 2025	120.14	121.83	119.12	121.61	121.61	1.34%	2,590,561
Feb 27, 2025	120.37	122.13	119.89	120.00	120.00	0.12%	2,575,410
Feb 26, 2025	120.58	121.40	119.64	119.86	119.86	0.12%	2,173,593
Feb 25, 2025	119.47	120.97	118.23	119.72	119.72	-0.80%	2,529,171
Feb 24, 2025	122.03	122.28	119.89	120.68	120.68	-0.96%	2,758,809