Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	121.25	124.76	121.09	124.09	124.09	1.42%	9,292,197
Dec 19, 2024	124.22	125.38	122.15	122.35	122.35	-0.02%	3,272,200
Dec 18, 2024	127.63	127.72	121.88	122.38	122.38	-4.45%	4,162,798
Dec 17, 2024	129.69	130.43	127.54	128.08	128.08	-1.62%	3,604,016
Dec 16, 2024	129.98	130.58	128.70	130.19	130.19	-0.01%	3,206,093
Dec 13, 2024	131.36	131.94	129.65	130.20	130.20	-0.73%	3,097,700
Dec 12, 2024	130.92	132.00	130.25	131.16	131.16	0.22%	2,310,600
Dec 11, 2024	130.56	131.29	129.89	130.87	130.87	1.33%	2,305,620
Dec 10, 2024	129.71	130.38	128.06	129.15	129.15	-0.98%	2,838,414
Dec 9, 2024	131.28	132.71	130.32	130.43	130.43	-0.42%	2,859,406
Dec 6, 2024	133.53	133.77	130.84	130.98	130.98	-1.63%	2,628,216
Dec 5, 2024	134.16	134.45	132.75	133.15	133.15	-0.88%	2,377,900
Dec 4, 2024	133.54	134.85	133.05	134.33	134.33	0.70%	2,632,752
Dec 3, 2024	133.68	133.91	131.04	133.40	133.40	-0.28%	3,092,056
Dec 2, 2024	133.50	134.05	132.61	133.77	133.77	0.88%	2,922,011
Nov 29, 2024	132.80	133.54	132.29	132.60	132.60	0.01%	1,531,727
Nov 27, 2024	132.87	133.64	131.85	132.59	132.59	-0.31%	1,869,302
Nov 26, 2024	132.95	134.17	132.30	133.00	133.00	0.19%	3,254,760
Nov 25, 2024	130.80	133.54	130.68	132.75	132.75	2.06%	5,740,185
Nov 22, 2024	128.69	130.60	128.21	130.07	130.07	1.40%	2,212,844
Nov 21, 2024	129.03	130.10	128.07	128.27	128.27	-0.64%	2,810,300
Nov 20, 2024	130.10	130.57	128.49	129.10	129.10	-0.36%	2,277,300
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%	3,694,200
Nov 13, 2024	129.00	131.56	128.80	130.16	129.63	1.37%	3,125,300
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	126.74	0.06%	2,748,200
Nov 7, 2024	126.20	127.38	124.46	127.19	126.67	0.26%	3,582,430
Nov 6, 2024	126.47	127.74	123.13	126.86	126.34	7.81%	7,129,301
Nov 5, 2024	115.75	119.61	115.38	117.67	117.19	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	108.02	0.18%	1,853,615
Oct 31, 2024	108.54	109.45	107.82	108.27	107.83	-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	108.22	0.49%	2,150,948
Oct 25, 2024	108.67	109.08	107.97	108.13	107.69	-0.12%	1,524,135
Oct 24, 2024	108.65	108.67	107.45	108.26	107.82	-0.23%	1,845,216
Oct 23, 2024	108.72	109.58	107.91	108.51	108.07	-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	109.96	-0.03%	2,077,697
Oct 18, 2024	110.99	110.99	109.79	110.44	109.99	-0.01%	2,124,100
Oct 17, 2024	111.27	111.27	109.87	110.45	110.00	-0.13%	2,099,137
Oct 16, 2024	109.64	111.18	109.17	110.59	110.14	1.23%	1,656,900
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	112.18	0.52%	1,201,951
Oct 11, 2024	110.96	112.71	110.96	112.06	111.60	1.06%	2,113,300
Oct 10, 2024	110.79	111.28	109.85	110.88	110.43	-	1,916,271
Oct 9, 2024	109.91	111.15	109.60	110.88	110.43	1.33%	1,531,900
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	112.06	0.97%	2,776,000
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%	3,236,700
Oct 2, 2024	109.26	110.99	108.95	110.47	110.02	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	105.91	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	104.73	-0.71%	8,125,416
Sep 19, 2024	106.06	106.25	105.02	105.91	105.48	2.15%	2,748,327
Sep 18, 2024	104.18	105.40	103.41	103.68	103.26	-0.21%	2,129,816
Sep 17, 2024	102.81	104.58	102.81	103.90	103.48	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	101.06	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%	2,843,100
Sep 6, 2024	99.96	100.77	97.35	98.19	97.79	-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	100.45	-1.14%	2,767,412
Sep 3, 2024	104.58	104.80	101.55	102.02	101.60	-3.20%	3,380,600
Aug 30, 2024	104.29	105.50	103.89	105.39	104.96	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	103.49	0.05%	2,414,830
Aug 27, 2024	104.56	104.88	103.77	103.86	103.44	-1.00%	1,586,600
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	102.70	-0.69%	2,500,649
Aug 19, 2024	103.65	104.37	102.93	103.84	103.42	0.73%	1,761,815
Aug 16, 2024	103.64	103.82	102.24	103.09	102.67	-1.15%	3,416,300
Aug 15, 2024	105.00	105.47	103.73	104.29	103.34	0.77%	3,309,702
Aug 14, 2024	102.50	103.99	102.37	103.49	102.55	-0.59%	3,921,000
Aug 13, 2024	103.65	104.31	102.96	104.10	103.15	1.00%	2,598,641
Aug 12, 2024	103.81	103.99	102.30	103.07	102.13	-0.60%	2,542,900
Aug 9, 2024	104.46	104.57	102.25	103.69	102.75	-0.88%	3,644,600
Aug 8, 2024	100.85	104.86	100.46	104.61	103.66	5.09%	4,877,100
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	106.80	1.31%	3,020,300
Aug 5, 2024	106.35	107.78	105.13	106.39	105.42	-2.58%	2,618,645
Aug 2, 2024	110.94	111.00	107.48	109.21	108.22	-3.43%	3,194,669
Aug 1, 2024	117.06	117.25	112.30	113.09	112.06	-3.43%	2,533,536