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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025134.75137.82134.00136.43136.431.42%3,356,748
Oct 28, 2025134.85135.87133.83134.52134.520.04%2,525,807
Oct 27, 2025133.69134.90133.18134.46134.461.34%2,325,543
Oct 24, 2025134.21134.57132.66132.68132.68-0.38%1,251,162
Oct 23, 2025130.47133.25130.43133.19133.192.37%1,800,664
Oct 22, 2025133.18133.54129.89130.11130.11-1.56%1,913,381
Oct 21, 2025129.98133.07129.27132.17132.171.40%1,779,540
Oct 20, 2025130.05131.11129.29130.35130.350.83%1,813,730
Oct 17, 2025128.40129.86128.01129.28129.280.30%1,971,884
Oct 16, 2025130.94131.45128.44128.89128.89-1.06%2,430,967
Oct 15, 2025131.15132.45128.46130.27130.270.39%2,636,054
Oct 14, 2025126.00131.32125.72129.77129.771.24%1,981,462
Oct 13, 2025128.58129.73127.66128.18128.181.72%2,028,893
Oct 10, 2025132.10132.40125.89126.01126.01-4.20%2,712,970
Oct 9, 2025133.45134.23130.82131.53131.53-1.06%1,851,030
Oct 8, 2025132.22134.04130.85132.94132.941.10%1,699,023
Oct 7, 2025135.77135.77130.89131.49131.49-2.43%2,625,379
Oct 6, 2025133.20135.49132.79134.77134.770.01%2,218,363
Oct 3, 2025133.27135.80133.15134.76134.761.29%2,711,943
Oct 2, 2025132.24133.34131.23133.05133.051.42%2,424,921
Oct 1, 2025129.95131.63129.57131.19131.190.01%1,926,592
Sep 30, 2025129.26131.27128.91131.18131.181.49%3,589,122
Sep 29, 2025129.52130.12128.52129.25129.250.51%3,018,197
Sep 26, 2025130.46131.10126.55128.60128.60-1.16%6,874,726
Sep 25, 2025130.08130.69129.34130.11130.11-1.37%1,746,660
Sep 24, 2025132.88133.24130.85131.92131.920.35%3,712,625
Sep 23, 2025133.39133.55130.67131.46131.46-1.04%2,634,289
Sep 22, 2025132.47134.00131.78132.84132.840.38%3,109,341
Sep 19, 2025132.13132.66130.83132.34132.340.33%3,774,162
Sep 18, 2025131.56132.55130.82131.91131.910.69%3,261,535
Sep 17, 2025129.52132.52129.21131.00131.001.53%5,106,950
Sep 16, 2025131.58132.87128.00129.03129.03-4.89%6,082,397
Sep 15, 2025136.01136.62134.79135.66135.660.41%1,770,981
Sep 12, 2025137.35137.54135.03135.10135.10-1.72%1,821,862
Sep 11, 2025134.01137.68133.15137.47137.472.84%2,678,680
Sep 10, 2025132.66135.46132.41133.67133.671.23%2,499,387
Sep 9, 2025132.62132.79131.65132.05132.05-0.51%1,590,377
Sep 8, 2025133.17133.82131.65132.73132.730.14%2,152,392
Sep 5, 2025133.58134.47130.80132.55132.55-0.41%3,207,890
Sep 4, 2025129.95133.14129.57133.10133.102.78%2,958,728
Sep 3, 2025131.36131.36128.64129.50129.50-1.43%2,056,298
Sep 2, 2025130.27131.41129.08131.38131.38-0.47%2,771,839
Aug 29, 2025133.72134.65131.63132.00132.00-1.90%2,345,711
Aug 28, 2025134.00135.09133.77134.55134.550.82%3,487,815
Aug 27, 2025132.97133.81132.55133.45133.450.07%2,520,328
Aug 26, 2025132.35133.51132.24133.35133.350.73%3,381,420
Aug 25, 2025133.78134.14132.38132.38132.38-1.04%2,123,218
Aug 22, 2025130.94134.55130.22133.77133.772.83%3,643,527
Aug 21, 2025130.41131.32129.90130.09130.09-0.61%3,035,777
Aug 20, 2025131.24132.03130.15130.89130.89-0.53%2,062,228