Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
136.43
+1.91 (1.42%)
At close: Oct 29, 2025, 4:00 PM EDT
137.85
+1.42 (1.04%)
After-hours: Oct 29, 2025, 7:47 PM EDT
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 134.75 | 137.82 | 134.00 | 136.43 | 136.43 | 1.42% | 3,356,748 |
| Oct 28, 2025 | 134.85 | 135.87 | 133.83 | 134.52 | 134.52 | 0.04% | 2,525,807 |
| Oct 27, 2025 | 133.69 | 134.90 | 133.18 | 134.46 | 134.46 | 1.34% | 2,325,543 |
| Oct 24, 2025 | 134.21 | 134.57 | 132.66 | 132.68 | 132.68 | -0.38% | 1,251,162 |
| Oct 23, 2025 | 130.47 | 133.25 | 130.43 | 133.19 | 133.19 | 2.37% | 1,800,664 |
| Oct 22, 2025 | 133.18 | 133.54 | 129.89 | 130.11 | 130.11 | -1.56% | 1,913,381 |
| Oct 21, 2025 | 129.98 | 133.07 | 129.27 | 132.17 | 132.17 | 1.40% | 1,779,540 |
| Oct 20, 2025 | 130.05 | 131.11 | 129.29 | 130.35 | 130.35 | 0.83% | 1,813,730 |
| Oct 17, 2025 | 128.40 | 129.86 | 128.01 | 129.28 | 129.28 | 0.30% | 1,971,884 |
| Oct 16, 2025 | 130.94 | 131.45 | 128.44 | 128.89 | 128.89 | -1.06% | 2,430,967 |
| Oct 15, 2025 | 131.15 | 132.45 | 128.46 | 130.27 | 130.27 | 0.39% | 2,636,054 |
| Oct 14, 2025 | 126.00 | 131.32 | 125.72 | 129.77 | 129.77 | 1.24% | 1,981,462 |
| Oct 13, 2025 | 128.58 | 129.73 | 127.66 | 128.18 | 128.18 | 1.72% | 2,028,893 |
| Oct 10, 2025 | 132.10 | 132.40 | 125.89 | 126.01 | 126.01 | -4.20% | 2,712,970 |
| Oct 9, 2025 | 133.45 | 134.23 | 130.82 | 131.53 | 131.53 | -1.06% | 1,851,030 |
| Oct 8, 2025 | 132.22 | 134.04 | 130.85 | 132.94 | 132.94 | 1.10% | 1,699,023 |
| Oct 7, 2025 | 135.77 | 135.77 | 130.89 | 131.49 | 131.49 | -2.43% | 2,625,379 |
| Oct 6, 2025 | 133.20 | 135.49 | 132.79 | 134.77 | 134.77 | 0.01% | 2,218,363 |
| 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 |