Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
100.44
-0.60 (-0.59%)
At close: Apr 15, 2025, 4:00 PM
100.20
-0.24 (-0.24%)
After-hours: Apr 15, 2025, 6:51 PM EDT
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 100.86 | 101.64 | 99.88 | 100.44 | 100.44 | -0.59% | 2,971,481 |
| 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 |
| Feb 21, 2025 | 124.95 | 125.22 | 120.89 | 121.85 | 121.85 | -2.32% | 2,334,382 |
| Feb 20, 2025 | 124.45 | 124.80 | 122.96 | 124.75 | 124.75 | 0.26% | 1,438,913 |
| Feb 19, 2025 | 124.30 | 124.55 | 122.94 | 124.43 | 124.43 | -0.46% | 1,781,258 |
| Feb 18, 2025 | 124.30 | 125.69 | 123.58 | 125.01 | 125.01 | 1.35% | 2,296,124 |
| Feb 14, 2025 | 125.27 | 125.50 | 123.08 | 123.34 | 123.34 | -1.56% | 2,151,901 |
| Feb 13, 2025 | 124.52 | 125.35 | 123.93 | 125.30 | 124.77 | 0.64% | 1,951,803 |
| Feb 12, 2025 | 124.71 | 125.62 | 123.90 | 124.50 | 123.97 | -1.90% | 2,078,023 |
| Feb 11, 2025 | 126.15 | 127.08 | 125.50 | 126.91 | 126.37 | 0.13% | 1,920,598 |
| Feb 10, 2025 | 125.62 | 126.80 | 124.85 | 126.75 | 126.21 | 1.91% | 2,444,489 |
| Feb 7, 2025 | 128.24 | 128.24 | 123.79 | 124.37 | 123.84 | -2.44% | 3,012,387 |
| Feb 6, 2025 | 126.08 | 128.00 | 125.02 | 127.48 | 126.94 | 2.18% | 3,931,559 |
| Feb 5, 2025 | 127.03 | 127.05 | 122.37 | 124.76 | 124.23 | -2.29% | 4,814,898 |
| Feb 4, 2025 | 129.05 | 129.95 | 127.41 | 127.69 | 127.15 | -0.13% | 3,209,934 |