Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	136.34	138.09	136.00	137.39	137.39	0.55%	1,565,538
Dec 4, 2025	134.90	137.03	134.54	136.64	136.64	1.30%	2,675,236
Dec 3, 2025	131.99	135.10	131.00	134.89	134.89	2.31%	1,996,522
Dec 2, 2025	132.50	132.60	130.23	131.84	131.84	-0.08%	2,049,249
Dec 1, 2025	132.17	133.78	131.87	131.94	131.94	-1.08%	2,517,861
Nov 28, 2025	131.81	133.86	131.81	133.38	133.38	1.48%	1,135,956
Nov 26, 2025	131.52	132.38	130.82	131.44	131.44	0.41%	1,484,465
Nov 25, 2025	128.94	132.39	128.63	130.90	130.90	1.77%	2,357,403
Nov 24, 2025	128.88	130.21	127.24	128.62	128.62	0.31%	2,982,747
Nov 21, 2025	124.10	129.35	123.67	128.22	128.22	3.64%	3,667,898
Nov 20, 2025	129.96	131.19	123.38	123.72	123.72	-3.47%	2,930,253
Nov 19, 2025	126.66	128.98	126.51	128.17	128.17	1.12%	2,349,134
Nov 18, 2025	126.16	127.84	125.83	126.75	126.75	-0.14%	2,235,874
Nov 17, 2025	127.22	129.90	126.68	126.93	126.93	-0.51%	2,827,262
Nov 14, 2025	126.76	129.37	125.79	127.58	127.58	-0.69%	1,955,479
Nov 13, 2025	131.42	132.70	127.89	128.46	127.91	-3.01%	2,346,949
Nov 12, 2025	130.62	134.04	130.21	132.44	131.87	2.25%	2,564,953
Nov 11, 2025	130.23	131.00	129.26	129.53	128.97	-0.35%	1,689,927
Nov 10, 2025	130.42	130.56	127.97	129.99	129.43	0.39%	2,509,071
Nov 7, 2025	130.01	131.33	128.48	129.49	128.93	-1.52%	4,631,063
Nov 6, 2025	131.47	134.13	131.28	131.49	130.92	-0.72%	3,634,604
Nov 5, 2025	129.49	135.33	128.51	132.45	131.88	-3.84%	4,780,469
Nov 4, 2025	137.78	139.50	137.13	137.74	137.14	-1.64%	3,866,353
Nov 3, 2025	139.36	141.06	137.86	140.03	139.43	0.33%	3,373,106
Oct 31, 2025	136.61	140.28	136.45	139.57	138.97	2.01%	4,636,939
Oct 30, 2025	135.11	139.58	134.72	136.82	136.23	0.29%	3,160,171
Oct 29, 2025	134.75	137.82	134.00	136.43	135.84	1.42%	3,356,748
Oct 28, 2025	134.85	135.87	133.83	134.52	133.94	0.04%	2,525,807
Oct 27, 2025	133.69	134.90	133.18	134.46	133.88	1.34%	2,325,543
Oct 24, 2025	134.21	134.57	132.66	132.68	132.11	-0.38%	1,251,162
Oct 23, 2025	130.47	133.25	130.43	133.19	132.61	2.37%	1,800,664
Oct 22, 2025	133.18	133.54	129.89	130.11	129.55	-1.56%	1,913,381
Oct 21, 2025	129.98	133.07	129.27	132.17	131.60	1.40%	1,779,540
Oct 20, 2025	130.05	131.11	129.29	130.35	129.79	0.83%	1,813,730
Oct 17, 2025	128.40	129.86	128.01	129.28	128.72	0.30%	1,971,884
Oct 16, 2025	130.94	131.45	128.44	128.89	128.33	-1.06%	2,430,967
Oct 15, 2025	131.15	132.45	128.46	130.27	129.71	0.39%	2,636,054
Oct 14, 2025	126.00	131.32	125.72	129.77	129.21	1.24%	1,981,462
Oct 13, 2025	128.58	129.73	127.66	128.18	127.63	1.72%	2,028,893
Oct 10, 2025	132.10	132.40	125.89	126.01	125.47	-4.20%	2,712,970
Oct 9, 2025	133.45	134.23	130.82	131.53	130.96	-1.06%	1,851,030
Oct 8, 2025	132.22	134.04	130.85	132.94	132.37	1.10%	1,699,023
Oct 7, 2025	135.77	135.77	130.89	131.49	130.92	-2.43%	2,625,379
Oct 6, 2025	133.20	135.49	132.79	134.77	134.19	0.01%	2,218,363
Oct 3, 2025	133.27	135.80	133.15	134.76	134.18	1.29%	2,711,943
Oct 2, 2025	132.24	133.34	131.23	133.05	132.48	1.42%	2,424,921
Oct 1, 2025	129.95	131.63	129.57	131.19	130.62	0.01%	1,926,592
Sep 30, 2025	129.26	131.27	128.91	131.18	130.61	1.49%	3,589,122
Sep 29, 2025	129.52	130.12	128.52	129.25	128.69	0.51%	3,018,197
Sep 26, 2025	130.46	131.10	126.55	128.60	128.04	-1.16%	6,874,726