Emerson Electric Co. - 0R33.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	135.96	136.8	136.8	136.98	134.72	260
December 03, 2025	135.09	133.79	133.79	135.09	131.18	586
December 02, 2025	132.35	132.04	132.04	132.56	130.54	346
December 01, 2025	132.01	133.46	133.46	133.61	132.01	287
November 28, 2025	136.64	133.64	133.64	136.64	131.73	333
November 26, 2025	131.9	131.82	132.12	132.73	129	271
November 25, 2025	128.49	131.89	131.89	132.19	128.49	77
November 24, 2025	129.26	129.61	129.59	133.17	127.73	2,254
November 21, 2025	123.59	128.53	128.53	129.23	121.1	145
November 20, 2025	130.73	124.28	124.28	130.73	124.28	303
November 19, 2025	127.08	127.87	127.57	129.55	126.12	59
November 18, 2025	125.67	126.49	126.49	126.82	125.67	712
November 17, 2025	127.01	129.73	129.73	129.73	127.01	184
November 14, 2025	126.75	128.32	128.32	128.32	126	87
November 13, 2025	131.66	128.65	128.65	132.23	128.62	93
November 12, 2025	131.47	132.98	132.42	133.51	130.56	650
November 11, 2025	129.5	129.99	129.45	130.87	129.45	78
November 10, 2025	127.92	129.84	129.57	130.61	127.92	100
November 07, 2025	132.23	130.36	130.36	132.23	128.86	1,724
November 06, 2025	131.57	132.85	132.85	133.92	131.47	726
November 05, 2025	139	133.37	133.37	139	127	719
November 04, 2025	139.31	138.51	138.51	139.53	137.13	209
November 03, 2025	139.53	138.32	138.32	140.9	137.9	1,553
October 31, 2025	137.18	139.53	139.53	139.53	137.18	70
October 30, 2025	135.65	137.76	137.76	139.3	135.11	462
October 29, 2025	135.03	135.7	135.7	137.64	133.29	570
October 28, 2025	135.05	134.75	134.75	135.64	134.09	414
October 27, 2025	133.36	133.87	133.87	134.91	133.36	2,208
October 24, 2025	133.19	133.36	133.37	134.63	133.19	289
October 23, 2025	130.91	132.86	132.86	132.86	129.78	526
October 22, 2025	132.19	130.88	130.88	133.24	130.05	136
October 21, 2025	129.63	132.46	132.46	132.92	129.27	172
October 20, 2025	125.68	130.23	129.71	131.04	125.68	213
October 17, 2025	128.32	129.3	129.3	129.83	128.11	272
October 16, 2025	130.99	128.63	128.63	131.73	128.63	423
October 15, 2025	132.13	131.94	131.87	132.21	130.5	5,593
October 14, 2025	125.84	128.61	128.61	130.8	125.84	3,493
October 13, 2025	128.56	129.51	129.58	129.62	127.93	182
October 10, 2025	132	127.46	127.46	132.49	127.41	167
October 09, 2025	133.26	131.68	131.68	134.05	131	143
October 08, 2025	133.99	133.45	133.45	133.99	131.13	410
October 07, 2025	136.49	135.45	135.45	136.5	131.2	429
October 06, 2025	134	135.24	135.24	135.24	130.25	1,998
October 03, 2025	133.06	134.33	134.33	135.79	133	435
October 02, 2025	132.4	131.96	131.96	133.27	131.84	1,055
October 01, 2025	130.18	131.08	131.08	131.18	129.95	163
September 30, 2025	129.32	130.01	130.01	130.3	129.21	161
September 29, 2025	130.23	129.32	128.86	130.23	128.55	780
September 26, 2025	130.11	127.02	126.96	132.95	126.6	462
September 25, 2025	131.33	129.61	129.61	131.33	129.38	570
September 24, 2025	132.26	132.28	132.28	133.22	131.5	628
September 23, 2025	132	131.67	131.67	133.58	131.67	347
September 22, 2025	132.25	133.39	133.39	133.96	132	1,141
September 19, 2025	131.05	131.7	131.7	132.43	131.03	67,310
September 18, 2025	131.57	131.9	131.9	132.52	131	497
September 17, 2025	129.49	131.28	130.51	131.33	127.94	206
September 16, 2025	132.07	128.13	128.13	132.97	128.03	887
September 15, 2025	135.91	135.97	135.97	136.9	135.54	256
September 12, 2025	137	135.98	135.98	137.3	135.54	592
September 11, 2025	133.52	136.93	136.93	136.93	133.11	164

Emerson Electric Co. (0R33.L) LSE