Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
134.77
+0.01 (0.01%)
At close: Oct 6, 2025, 4:00 PM EDT
136.00
+1.23 (0.91%)
After-hours: Oct 6, 2025, 5:10 PM EDT
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 133.20 | 135.49 | 132.79 | 134.77 | - | 0.01% | 2,142,773 |
| Oct 3, 2025 | 133.27 | 135.80 | 133.15 | 134.76 | 134.76 | 1.29% | 2,711,943 |
| Oct 2, 2025 | 132.24 | 133.34 | 131.23 | 133.05 | 133.05 | 1.42% | 2,424,921 |
| Oct 1, 2025 | 129.95 | 131.63 | 129.57 | 131.19 | 131.19 | 0.01% | 1,926,592 |
| Sep 30, 2025 | 129.26 | 131.27 | 128.91 | 131.18 | 131.18 | 1.49% | 3,589,122 |
| Sep 29, 2025 | 129.52 | 130.12 | 128.52 | 129.25 | 129.25 | 0.51% | 3,018,197 |
| Sep 26, 2025 | 130.46 | 131.10 | 126.55 | 128.60 | 128.60 | -1.16% | 6,874,726 |
| Sep 25, 2025 | 130.08 | 130.69 | 129.34 | 130.11 | 130.11 | -1.37% | 1,746,660 |
| Sep 24, 2025 | 132.88 | 133.24 | 130.85 | 131.92 | 131.92 | 0.35% | 3,712,625 |
| Sep 23, 2025 | 133.39 | 133.55 | 130.67 | 131.46 | 131.46 | -1.04% | 2,634,289 |
| Sep 22, 2025 | 132.47 | 134.00 | 131.78 | 132.84 | 132.84 | 0.38% | 3,109,341 |
| Sep 19, 2025 | 132.13 | 132.66 | 130.83 | 132.34 | 132.34 | 0.33% | 3,774,162 |
| Sep 18, 2025 | 131.56 | 132.55 | 130.82 | 131.91 | 131.91 | 0.69% | 3,261,535 |
| Sep 17, 2025 | 129.52 | 132.52 | 129.21 | 131.00 | 131.00 | 1.53% | 5,106,950 |
| Sep 16, 2025 | 131.58 | 132.87 | 128.00 | 129.03 | 129.03 | -4.89% | 6,082,397 |
| Sep 15, 2025 | 136.01 | 136.62 | 134.79 | 135.66 | 135.66 | 0.41% | 1,770,981 |
| Sep 12, 2025 | 137.35 | 137.54 | 135.03 | 135.10 | 135.10 | -1.72% | 1,821,862 |
| Sep 11, 2025 | 134.01 | 137.68 | 133.15 | 137.47 | 137.47 | 2.84% | 2,678,680 |
| Sep 10, 2025 | 132.66 | 135.46 | 132.41 | 133.67 | 133.67 | 1.23% | 2,499,387 |
| Sep 9, 2025 | 132.62 | 132.79 | 131.65 | 132.05 | 132.05 | -0.51% | 1,590,377 |
| Sep 8, 2025 | 133.17 | 133.82 | 131.65 | 132.73 | 132.73 | 0.14% | 2,152,392 |
| Sep 5, 2025 | 133.58 | 134.47 | 130.80 | 132.55 | 132.55 | -0.41% | 3,207,890 |
| Sep 4, 2025 | 129.95 | 133.14 | 129.57 | 133.10 | 133.10 | 2.78% | 2,958,728 |
| Sep 3, 2025 | 131.36 | 131.36 | 128.64 | 129.50 | 129.50 | -1.43% | 2,056,298 |
| Sep 2, 2025 | 130.27 | 131.41 | 129.08 | 131.38 | 131.38 | -0.47% | 2,771,839 |
| Aug 29, 2025 | 133.72 | 134.65 | 131.63 | 132.00 | 132.00 | -1.90% | 2,345,711 |
| Aug 28, 2025 | 134.00 | 135.09 | 133.77 | 134.55 | 134.55 | 0.82% | 3,487,815 |
| Aug 27, 2025 | 132.97 | 133.81 | 132.55 | 133.45 | 133.45 | 0.07% | 2,520,328 |
| Aug 26, 2025 | 132.35 | 133.51 | 132.24 | 133.35 | 133.35 | 0.73% | 3,381,420 |
| Aug 25, 2025 | 133.78 | 134.14 | 132.38 | 132.38 | 132.38 | -1.04% | 2,123,218 |
| 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 |