Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	129.45	129.84	127.85	128.33	128.33	-0.26%	5,780,119
Jun 18, 2025	127.17	130.07	127.02	128.66	128.66	1.01%	2,429,527
Jun 17, 2025	128.13	128.87	127.35	127.37	127.37	-1.02%	2,788,013
Jun 16, 2025	127.26	128.93	126.45	128.68	128.68	2.50%	2,853,704
Jun 13, 2025	125.91	126.94	125.25	125.54	125.54	-0.93%	3,368,306
Jun 12, 2025	125.44	126.86	124.75	126.72	126.72	0.18%	3,605,705
Jun 11, 2025	126.45	128.00	125.71	126.49	126.49	-0.35%	3,488,625
Jun 10, 2025	125.75	127.08	125.17	126.94	126.94	1.07%	3,314,763
Jun 9, 2025	124.18	126.48	124.00	125.60	125.60	1.69%	3,303,746
Jun 6, 2025	124.07	124.45	122.11	123.51	123.51	0.82%	2,668,600
Jun 5, 2025	122.38	123.67	121.56	122.50	122.50	0.73%	2,823,469
Jun 4, 2025	121.00	122.17	120.47	121.61	121.61	1.01%	2,481,118
Jun 3, 2025	118.95	121.03	118.48	120.39	120.39	1.29%	2,626,947
Jun 2, 2025	119.01	119.16	117.16	118.86	118.86	-0.44%	2,102,153
May 30, 2025	119.45	119.65	118.16	119.38	119.38	-0.45%	4,057,168
May 29, 2025	120.48	120.62	118.87	119.92	119.92	0.15%	1,990,244
May 28, 2025	121.25	121.49	119.38	119.74	119.74	-1.02%	2,372,694
May 27, 2025	119.97	121.02	118.87	120.97	120.97	2.31%	2,591,992
May 23, 2025	114.95	118.44	114.91	118.24	118.24	0.76%	4,430,967
May 22, 2025	115.79	118.25	114.83	117.35	117.35	1.03%	3,058,506
May 21, 2025	117.07	118.52	116.10	116.15	116.15	-1.56%	2,243,610
May 20, 2025	118.68	119.38	117.46	117.99	117.99	-1.33%	2,770,708
May 19, 2025	118.92	120.12	118.77	119.58	119.58	-0.85%	2,651,858
May 16, 2025	120.20	120.71	119.31	120.61	120.61	0.30%	2,712,225
May 15, 2025	120.93	121.25	119.59	120.25	119.73	-1.00%	2,496,554
May 14, 2025	121.35	122.24	121.10	121.47	120.94	-0.02%	3,305,142
May 13, 2025	119.85	122.62	119.02	121.49	120.96	1.74%	3,944,255
May 12, 2025	118.73	120.14	117.01	119.41	118.89	6.10%	4,028,434
May 9, 2025	113.26	113.54	112.00	112.55	112.06	0.15%	2,581,418
May 8, 2025	110.52	113.44	109.53	112.38	111.89	2.29%	3,481,469
May 7, 2025	114.96	115.00	108.37	109.86	109.38	2.41%	5,066,125
May 6, 2025	107.06	108.56	106.53	107.27	106.80	-1.02%	4,424,879
May 5, 2025	107.10	109.25	106.74	108.38	107.91	0.06%	2,551,561
May 2, 2025	108.00	109.39	106.51	108.32	107.85	2.37%	2,569,992
May 1, 2025	105.64	107.02	104.52	105.81	105.35	0.67%	2,687,189
Apr 30, 2025	103.89	105.33	102.84	105.11	104.65	0.02%	3,842,208
Apr 29, 2025	104.31	105.40	103.80	105.09	104.63	0.56%	1,635,313
Apr 28, 2025	105.12	106.30	103.42	104.50	104.05	-0.74%	2,676,572
Apr 25, 2025	104.62	105.97	104.52	105.28	104.82	0.22%	2,636,092
Apr 24, 2025	101.05	105.24	100.69	105.05	104.59	3.94%	2,762,752
Apr 23, 2025	103.31	106.79	100.79	101.07	100.63	1.28%	3,838,128
Apr 22, 2025	97.65	100.11	97.61	99.79	99.36	3.50%	2,797,670
Apr 21, 2025	97.89	98.54	95.31	96.42	96.00	-3.16%	2,721,637
Apr 17, 2025	99.20	101.05	99.20	99.57	99.14	0.91%	2,879,178
Apr 16, 2025	99.52	100.36	97.72	98.67	98.24	-1.76%	2,460,362
Apr 15, 2025	100.86	101.64	99.88	100.44	100.00	-0.59%	2,972,896
Apr 14, 2025	102.16	102.16	99.74	101.04	100.60	0.55%	3,387,971
Apr 11, 2025	99.19	101.35	97.61	100.49	100.05	0.76%	3,621,147
Apr 10, 2025	101.53	102.32	96.01	99.73	99.30	-4.50%	3,565,956
Apr 9, 2025	93.29	105.07	92.36	104.43	103.98	10.92%	4,978,078