Skip to main content
Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
130.44
+1.59 (1.23%)
Jan 30, 2025, 4:00 PM EST - Market closed

Emerson Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025130.00130.53128.74128.85128.85-0.88%2,188,937
Jan 28, 2025129.61130.76127.30130.00130.000.79%3,647,997
Jan 27, 2025128.00130.00127.40128.98128.98-1.24%4,261,869
Jan 24, 2025131.34131.81130.22130.60130.60-0.43%2,726,228
Jan 23, 2025129.74132.06128.92131.17131.170.95%4,078,333
Jan 22, 2025131.20131.63129.80129.94129.940.36%2,860,506
Jan 21, 2025126.23129.60125.63129.48129.483.97%4,432,892
Jan 17, 2025124.60125.41123.70124.53124.531.01%4,240,161
Jan 16, 2025120.58123.50120.51123.29123.292.13%2,872,347
Jan 15, 2025122.07122.50120.00120.72120.720.78%2,405,515
Jan 14, 2025119.41120.59118.64119.79119.791.11%2,074,201
Jan 13, 2025116.73118.60116.50118.47118.470.45%2,254,890
Jan 10, 2025118.44119.10117.22117.94117.94-1.96%3,736,104
Jan 8, 2025120.50120.50118.59120.30120.30-0.31%2,562,498
Jan 7, 2025122.57123.68119.78120.68120.68-1.15%2,622,194
Jan 6, 2025124.13124.61121.75122.09122.09-1.09%2,311,151
Jan 3, 2025122.61123.57121.78123.44123.441.03%1,621,172
Jan 2, 2025125.40125.50121.24122.18122.18-1.41%1,837,739
Dec 31, 2024124.28124.91123.50123.93123.93-0.27%2,171,591
Dec 30, 2024124.19124.97122.99124.26124.26-1.15%2,621,068
Dec 27, 2024125.18126.58124.90125.71125.71-0.54%1,653,503
Dec 26, 2024126.11126.83125.22126.39126.390.13%1,530,231
Dec 24, 2024124.10126.30123.81126.23126.231.86%1,243,270
Dec 23, 2024123.80124.41122.58123.93123.93-0.13%2,258,870
Dec 20, 2024121.25124.76121.09124.09124.091.42%10,501,968
Dec 19, 2024124.22125.38122.15122.35122.35-0.02%3,272,200
Dec 18, 2024127.63127.72121.88122.38122.38-4.45%4,162,798
Dec 17, 2024129.69130.43127.54128.08128.08-1.62%3,604,016
Dec 16, 2024129.98130.58128.70130.19130.19-0.01%3,206,093
Dec 13, 2024131.36131.94129.65130.20130.20-0.73%3,097,685
Dec 12, 2024130.92132.00130.25131.16131.160.22%2,310,598
Dec 11, 2024130.56131.29129.89130.87130.871.33%2,305,620
Dec 10, 2024129.71130.38128.06129.15129.15-0.98%2,838,414
Dec 9, 2024131.28132.71130.32130.43130.43-0.42%2,859,406
Dec 6, 2024133.53133.77130.84130.98130.98-1.63%2,628,216
Dec 5, 2024134.16134.45132.75133.15133.15-0.88%2,377,869
Dec 4, 2024133.54134.85133.05134.33134.330.70%2,632,752
Dec 3, 2024133.68133.91131.04133.40133.40-0.28%3,092,056
Dec 2, 2024133.50134.05132.61133.77133.770.88%2,922,011
Nov 29, 2024132.80133.54132.29132.60132.600.01%1,531,727
Nov 27, 2024132.87133.64131.85132.59132.59-0.31%1,869,302
Nov 26, 2024132.95134.17132.30133.00133.000.19%3,254,760
Nov 25, 2024130.80133.54130.68132.75132.752.06%5,740,185
Nov 22, 2024128.69130.60128.21130.07130.071.40%2,212,844
Nov 21, 2024129.03130.10128.07128.27128.27-0.64%2,810,270
Nov 20, 2024130.10130.57128.49129.10129.10-0.36%2,277,284
Nov 19, 2024127.20129.66127.20129.56129.560.31%2,729,146
Nov 18, 2024126.93129.47126.83129.16129.161.88%3,399,141
Nov 15, 2024128.46129.12126.53126.78126.78-1.72%2,672,017
Nov 14, 2024129.77130.75128.92129.00128.47-0.89%3,694,172
Nov 13, 2024129.00131.56128.80130.16129.621.37%3,125,272
Nov 12, 2024129.18130.30127.47128.40127.87-0.62%3,086,005
Nov 11, 2024126.12130.00126.12129.20128.671.52%3,139,197
Nov 8, 2024126.32128.56126.32127.26126.730.06%2,748,179
Nov 7, 2024126.20127.38124.46127.19126.660.26%3,582,430
Nov 6, 2024126.47127.74123.13126.86126.337.81%7,129,100
Nov 5, 2024115.75119.61115.38117.67117.187.16%7,193,849
Nov 4, 2024107.75110.76107.46109.81109.361.24%3,434,116
Nov 1, 2024108.30109.37108.05108.46108.010.18%1,853,615
Oct 31, 2024108.54109.45107.82108.27107.82-0.69%3,097,530
Oct 30, 2024108.41109.96108.37109.02108.570.10%2,345,450
Oct 29, 2024108.26109.67107.78108.91108.460.23%1,979,410
Oct 28, 2024108.36109.29108.15108.66108.210.49%2,150,948
Oct 25, 2024108.67109.08107.97108.13107.68-0.12%1,524,135
Oct 24, 2024108.65108.67107.45108.26107.81-0.23%1,845,216
Oct 23, 2024108.72109.58107.91108.51108.06-0.89%3,743,837
Oct 22, 2024108.90110.01108.55109.48109.03-0.84%1,536,670
Oct 21, 2024110.51110.81109.60110.41109.95-0.03%2,077,697
Oct 18, 2024110.99110.99109.79110.44109.98-0.01%2,124,052
Oct 17, 2024111.27111.27109.87110.45109.99-0.13%2,099,137
Oct 16, 2024109.64111.18109.17110.59110.131.23%1,656,858
Oct 15, 2024112.22112.74109.15109.25108.80-3.01%2,585,836
Oct 14, 2024112.06112.75111.45112.64112.170.52%1,201,951
Oct 11, 2024110.96112.71110.96112.06111.601.06%2,113,290
Oct 10, 2024110.79111.28109.85110.88110.42-1,916,271
Oct 9, 2024109.91111.15109.60110.88110.421.33%1,531,896
Oct 8, 2024111.45111.62108.57109.42108.97-2.76%2,299,541
Oct 7, 2024110.66112.77110.35112.52112.050.97%2,775,964
Oct 4, 2024111.88111.88109.93111.44110.981.65%2,082,847
Oct 3, 2024110.01110.32108.95109.63109.18-0.76%3,236,688
Oct 2, 2024109.26110.99108.95110.47110.011.11%3,160,440
Oct 1, 2024109.19110.24108.51109.26108.81-0.10%2,823,739
Sep 30, 2024108.65109.56108.12109.37108.920.14%2,917,187
Sep 27, 2024109.47110.46108.87109.22108.770.29%3,174,227
Sep 26, 2024105.64109.16105.48108.90108.454.31%4,063,239
Sep 25, 2024106.37106.94104.31104.40103.97-1.82%2,817,258
Sep 24, 2024106.25108.00106.05106.34105.901.23%2,909,137
Sep 23, 2024105.74106.46104.56105.05104.62-0.10%2,428,242
Sep 20, 2024105.23105.89104.28105.16104.72-0.71%8,125,416
Sep 19, 2024106.06106.25105.02105.91105.472.15%2,748,327
Sep 18, 2024104.18105.40103.41103.68103.25-0.21%2,129,816
Sep 17, 2024102.81104.58102.81103.90103.471.47%3,125,787
Sep 16, 2024102.69103.50102.02102.39101.970.35%2,361,963
Sep 13, 2024102.00102.73101.53102.03101.610.55%2,156,726
Sep 12, 2024100.24101.6099.14101.47101.051.56%3,728,800
Sep 11, 202498.87100.0796.6299.9199.500.82%2,335,513
Sep 10, 202499.7699.8398.1099.1098.69-0.48%3,004,715
Sep 9, 202499.26100.1598.9099.5899.171.42%2,843,072
Sep 6, 202499.96100.7797.3598.1997.78-1.78%2,780,873
Sep 5, 2024100.37100.5998.3299.9799.56-0.88%4,207,710