Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	130.10	130.57	128.49	129.10	129.10	-0.36%	2,237,157
Nov 19, 2024	127.20	129.66	127.20	129.56	129.56	0.31%	2,729,146
Nov 18, 2024	126.93	129.47	126.83	129.16	129.16	1.88%	3,399,141
Nov 15, 2024	128.46	129.12	126.53	126.78	126.78	-1.72%	2,672,017
Nov 14, 2024	129.77	130.75	128.92	129.00	128.47	-0.89%	3,694,172
Nov 13, 2024	129.00	131.56	128.80	130.16	129.62	1.37%	3,125,272
Nov 12, 2024	129.18	130.30	127.47	128.40	127.87	-0.62%	3,086,005
Nov 11, 2024	126.12	130.00	126.12	129.20	128.67	1.52%	3,139,197
Nov 8, 2024	126.32	128.56	126.32	127.26	126.73	0.06%	2,748,179
Nov 7, 2024	126.20	127.38	124.46	127.19	126.66	0.26%	3,582,430
Nov 6, 2024	126.47	127.74	123.13	126.86	126.33	7.81%	7,129,100
Nov 5, 2024	115.75	119.61	115.38	117.67	117.18	7.16%	7,193,849
Nov 4, 2024	107.75	110.76	107.46	109.81	109.36	1.24%	3,434,116
Nov 1, 2024	108.30	109.37	108.05	108.46	108.01	0.18%	1,853,615
Oct 31, 2024	108.54	109.45	107.82	108.27	107.82	-0.69%	3,097,530
Oct 30, 2024	108.41	109.96	108.37	109.02	108.57	0.10%	2,345,450
Oct 29, 2024	108.26	109.67	107.78	108.91	108.46	0.23%	1,979,410
Oct 28, 2024	108.36	109.29	108.15	108.66	108.21	0.49%	2,150,948
Oct 25, 2024	108.67	109.08	107.97	108.13	107.68	-0.12%	1,524,135
Oct 24, 2024	108.65	108.67	107.45	108.26	107.81	-0.23%	1,845,216
Oct 23, 2024	108.72	109.58	107.91	108.51	108.06	-0.89%	3,743,837
Oct 22, 2024	108.90	110.01	108.55	109.48	109.03	-0.84%	1,536,670
Oct 21, 2024	110.51	110.81	109.60	110.41	109.95	-0.03%	2,077,697
Oct 18, 2024	110.99	110.99	109.79	110.44	109.98	-0.01%	2,124,052
Oct 17, 2024	111.27	111.27	109.87	110.45	109.99	-0.13%	2,099,137
Oct 16, 2024	109.64	111.18	109.17	110.59	110.13	1.23%	1,656,858
Oct 15, 2024	112.22	112.74	109.15	109.25	108.80	-3.01%	2,585,836
Oct 14, 2024	112.06	112.75	111.45	112.64	112.17	0.52%	1,201,951
Oct 11, 2024	110.96	112.71	110.96	112.06	111.60	1.06%	2,113,290
Oct 10, 2024	110.79	111.28	109.85	110.88	110.42	-	1,916,271
Oct 9, 2024	109.91	111.15	109.60	110.88	110.42	1.33%	1,531,896
Oct 8, 2024	111.45	111.62	108.57	109.42	108.97	-2.76%	2,299,541
Oct 7, 2024	110.66	112.77	110.35	112.52	112.05	0.97%	2,775,964
Oct 4, 2024	111.88	111.88	109.93	111.44	110.98	1.65%	2,082,847
Oct 3, 2024	110.01	110.32	108.95	109.63	109.18	-0.76%	3,236,688
Oct 2, 2024	109.26	110.99	108.95	110.47	110.01	1.11%	3,160,440
Oct 1, 2024	109.19	110.24	108.51	109.26	108.81	-0.10%	2,823,739
Sep 30, 2024	108.65	109.56	108.12	109.37	108.92	0.14%	2,917,187
Sep 27, 2024	109.47	110.46	108.87	109.22	108.77	0.29%	3,174,227
Sep 26, 2024	105.64	109.16	105.48	108.90	108.45	4.31%	4,063,239
Sep 25, 2024	106.37	106.94	104.31	104.40	103.97	-1.82%	2,817,258
Sep 24, 2024	106.25	108.00	106.05	106.34	105.90	1.23%	2,909,137
Sep 23, 2024	105.74	106.46	104.56	105.05	104.62	-0.10%	2,428,242
Sep 20, 2024	105.23	105.89	104.28	105.16	104.72	-0.71%	8,125,416
Sep 19, 2024	106.06	106.25	105.02	105.91	105.47	2.15%	2,748,327
Sep 18, 2024	104.18	105.40	103.41	103.68	103.25	-0.21%	2,129,816
Sep 17, 2024	102.81	104.58	102.81	103.90	103.47	1.47%	3,125,787
Sep 16, 2024	102.69	103.50	102.02	102.39	101.97	0.35%	2,361,963
Sep 13, 2024	102.00	102.73	101.53	102.03	101.61	0.55%	2,156,726
Sep 12, 2024	100.24	101.60	99.14	101.47	101.05	1.56%	3,728,800
Sep 11, 2024	98.87	100.07	96.62	99.91	99.50	0.82%	2,335,513
Sep 10, 2024	99.76	99.83	98.10	99.10	98.69	-0.48%	3,004,715
Sep 9, 2024	99.26	100.15	98.90	99.58	99.17	1.42%	2,843,072
Sep 6, 2024	99.96	100.77	97.35	98.19	97.78	-1.78%	2,780,873
Sep 5, 2024	100.37	100.59	98.32	99.97	99.56	-0.88%	4,207,710
Sep 4, 2024	101.75	102.40	100.23	100.86	100.44	-1.14%	2,744,719
Sep 3, 2024	104.58	104.80	101.55	102.02	101.60	-3.20%	3,380,563
Aug 30, 2024	104.29	105.50	103.89	105.39	104.95	1.25%	3,476,241
Aug 29, 2024	104.22	105.46	103.74	104.09	103.66	0.17%	2,953,633
Aug 28, 2024	103.84	104.79	103.48	103.91	103.48	0.05%	2,414,830
Aug 27, 2024	104.56	104.88	103.77	103.86	103.43	-1.00%	1,586,559
Aug 26, 2024	105.32	105.67	104.19	104.91	104.48	0.26%	1,773,337
Aug 23, 2024	105.00	105.77	104.03	104.64	104.21	0.27%	2,774,436
Aug 22, 2024	104.35	105.03	103.48	104.36	103.93	0.33%	2,419,839
Aug 21, 2024	103.24	104.69	103.09	104.02	103.59	0.87%	2,262,020
Aug 20, 2024	103.92	104.26	102.80	103.12	102.69	-0.69%	2,500,649
Aug 19, 2024	103.65	104.37	102.93	103.84	103.41	0.73%	1,761,815
Aug 16, 2024	103.64	103.82	102.24	103.09	102.66	-1.15%	3,416,285
Aug 15, 2024	105.00	105.47	103.73	104.29	103.33	0.77%	3,309,702
Aug 14, 2024	102.50	103.99	102.37	103.49	102.54	-0.59%	3,920,981
Aug 13, 2024	103.65	104.31	102.96	104.10	103.14	1.00%	2,598,641
Aug 12, 2024	103.81	103.99	102.30	103.07	102.12	-0.60%	2,542,876
Aug 9, 2024	104.46	104.57	102.25	103.69	102.74	-0.88%	3,644,583
Aug 8, 2024	100.85	104.86	100.46	104.61	103.65	5.09%	4,877,074
Aug 7, 2024	103.64	106.00	99.29	99.54	98.63	-7.65%	8,060,514
Aug 6, 2024	106.82	109.36	106.44	107.78	106.79	1.31%	3,020,284
Aug 5, 2024	106.35	107.78	105.13	106.39	105.41	-2.58%	2,618,645
Aug 2, 2024	110.94	111.00	107.48	109.21	108.21	-3.43%	3,194,669
Aug 1, 2024	117.06	117.25	112.30	113.09	112.05	-3.43%	2,533,536
Jul 31, 2024	117.58	118.04	116.63	117.11	116.03	1.22%	2,020,029
Jul 30, 2024	118.18	118.96	114.87	115.70	114.64	-1.78%	3,039,441
Jul 29, 2024	116.90	118.07	116.36	117.80	116.72	0.82%	1,905,010
Jul 26, 2024	115.65	117.66	115.18	116.84	115.77	1.96%	1,488,603
Jul 25, 2024	114.33	116.43	113.51	114.59	113.54	0.45%	2,127,364
Jul 24, 2024	117.09	117.78	113.96	114.08	113.03	-3.01%	2,151,341
Jul 23, 2024	117.52	118.67	117.12	117.62	116.54	-0.18%	1,403,333
Jul 22, 2024	116.47	117.96	115.67	117.83	116.75	1.86%	2,424,144
Jul 19, 2024	117.36	117.43	114.96	115.68	114.62	-0.74%	2,657,799
Jul 18, 2024	117.16	118.80	116.02	116.54	115.47	-1.45%	4,303,985
Jul 17, 2024	118.35	118.75	117.14	118.25	117.16	-0.52%	3,751,271
Jul 16, 2024	117.50	119.53	117.05	118.87	117.78	1.62%	2,423,704
Jul 15, 2024	114.83	117.35	114.74	116.97	115.90	2.08%	2,694,504
Jul 12, 2024	115.01	115.42	113.91	114.59	113.54	0.39%	2,082,607
Jul 11, 2024	111.77	114.29	111.45	114.15	113.10	2.38%	2,236,238
Jul 10, 2024	109.71	111.61	109.63	111.50	110.48	1.74%	1,877,714
Jul 9, 2024	109.45	110.59	109.01	109.59	108.58	-0.35%	1,266,744
Jul 8, 2024	110.51	110.88	109.93	109.97	108.96	0.47%	1,511,043
Jul 5, 2024	109.42	109.90	108.27	109.46	108.45	-0.09%	1,468,588
Jul 3, 2024	109.73	110.73	109.11	109.56	108.55	0.27%	1,074,795
Jul 2, 2024	108.00	109.34	107.86	109.27	108.27	1.13%	2,474,958