Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
109.54
-1.31 (-1.18%)
Mar 13, 2025, 3:13 PM EDT - Market open
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 110.56 | 111.55 | 108.70 | 109.52 | - | -1.19% | 1,000,506 |
| 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 |
| Feb 3, 2025 | 126.87 | 129.09 | 126.24 | 127.85 | 127.31 | -1.62% | 3,850,912 |
| Jan 31, 2025 | 130.94 | 131.57 | 129.23 | 129.95 | 129.40 | -0.38% | 4,719,029 |
| Jan 30, 2025 | 129.70 | 131.71 | 129.08 | 130.44 | 129.89 | 1.23% | 2,441,455 |
| Jan 29, 2025 | 130.00 | 130.53 | 128.74 | 128.85 | 128.30 | -0.88% | 2,188,937 |
| Jan 28, 2025 | 129.61 | 130.76 | 127.30 | 130.00 | 129.45 | 0.79% | 3,647,997 |
| Jan 27, 2025 | 128.00 | 130.00 | 127.40 | 128.98 | 128.43 | -1.24% | 4,261,869 |
| Jan 24, 2025 | 131.34 | 131.81 | 130.22 | 130.60 | 130.04 | -0.43% | 2,726,228 |
| Jan 23, 2025 | 129.74 | 132.06 | 128.92 | 131.17 | 130.61 | 0.95% | 4,078,333 |
| Jan 22, 2025 | 131.20 | 131.63 | 129.80 | 129.94 | 129.39 | 0.36% | 2,860,506 |
| Jan 21, 2025 | 126.23 | 129.60 | 125.63 | 129.48 | 128.93 | 3.97% | 4,432,892 |
| Jan 17, 2025 | 124.60 | 125.41 | 123.70 | 124.53 | 124.00 | 1.01% | 4,240,161 |
| Jan 16, 2025 | 120.58 | 123.50 | 120.51 | 123.29 | 122.77 | 2.13% | 2,872,347 |
| Jan 15, 2025 | 122.07 | 122.50 | 120.00 | 120.72 | 120.21 | 0.78% | 2,405,515 |
| Jan 14, 2025 | 119.41 | 120.59 | 118.64 | 119.79 | 119.28 | 1.11% | 2,074,201 |
| Jan 13, 2025 | 116.73 | 118.60 | 116.50 | 118.47 | 117.97 | 0.45% | 2,254,890 |
| Jan 10, 2025 | 118.44 | 119.10 | 117.22 | 117.94 | 117.44 | -1.96% | 3,736,104 |
| Jan 8, 2025 | 120.50 | 120.50 | 118.59 | 120.30 | 119.79 | -0.31% | 2,562,498 |
| Jan 7, 2025 | 122.57 | 123.68 | 119.78 | 120.68 | 120.17 | -1.15% | 2,622,194 |
| Jan 6, 2025 | 124.13 | 124.61 | 121.75 | 122.09 | 121.57 | -1.09% | 2,311,151 |
| Jan 3, 2025 | 122.61 | 123.57 | 121.78 | 123.44 | 122.91 | 1.03% | 1,621,172 |
| Jan 2, 2025 | 125.40 | 125.50 | 121.24 | 122.18 | 121.66 | -1.41% | 1,837,739 |
| Dec 31, 2024 | 124.28 | 124.91 | 123.50 | 123.93 | 123.40 | -0.27% | 2,171,591 |
| Dec 30, 2024 | 124.19 | 124.97 | 122.99 | 124.26 | 123.73 | -1.15% | 2,621,068 |