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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	131.37	131.53	131.53	132.12	131.03	279
August 15, 2025	133.51	132.73	132.73	133.51	132.21	30
August 14, 2025	134.5	133.74	133.21	134.93	133.57	83
August 13, 2025	133.5	133.82	133.29	134.43	133.04	48,892
August 12, 2025	132.29	131.94	131.42	133	131.61	817
August 11, 2025	133.03	132.81	132.29	133.25	132.24	3,849
August 08, 2025	133.13	133.3	132.77	134.04	132.37	226
August 07, 2025	131.43	131.6	131.09	135.83	131.12	192
August 06, 2025	130.1	129.46	128.95	131	123.59	5,432
August 05, 2025	143	140.34	139.79	143	139.85	77
August 04, 2025	143.33	142.59	142.03	143.89	141.99	1,173
August 01, 2025	145.01	141.02	140.46	145.01	139.89	711
July 31, 2025	146.92	146.32	145.74	147	145.53	238
July 30, 2025	147.03	146.65	146.65	148	145.68	358
July 29, 2025	149	146.92	146.92	149.83	146.24	2,170
July 28, 2025	150	149.48	149.48	150	148.93	272
July 25, 2025	146.82	148.7	148.7	148.7	146.82	406
July 24, 2025	147.47	146.89	146.89	147.47	146.47	274
July 23, 2025	145.42	146.58	146.58	146.74	145.17	326
July 22, 2025	142.7	144.12	144.12	144.12	140.77	236
July 21, 2025	145	143.98	143.98	145	143.42	244
July 18, 2025	144.66	144.84	144.84	145.03	143.75	294
July 17, 2025	140.75	143.31	143.31	143.89	140.75	561
July 16, 2025	140.43	140.27	140.27	140.43	138.91	116
July 15, 2025	139.86	139.88	139.88	141.1	139.8	68
July 14, 2025	140.5	139.97	139.97	140.5	139.16	6,851
July 11, 2025	139.64	140.24	140.24	140.29	139.15	246
July 10, 2025	140.04	141.43	141.43	142.29	139.58	426
July 09, 2025	140	139.67	139.67	140	138.4	127
July 08, 2025	138.9	138.68	138.68	139.13	138.47	54
July 07, 2025	139.01	138.4	138.4	141	137.69	862
July 03, 2025	138.66	139.01	139.01	139.46	138	1,356
July 02, 2025	135.51	137.6	137.6	137.6	135.06	19,145
July 01, 2025	134.95	135.69	135.69	135.69	132.6	3,507
June 30, 2025	132.97	133.29	133.29	133.55	132.18	208
June 27, 2025	132.98	133.93	133.93	133.93	132.95	482
June 26, 2025	130.51	132.16	132.16	132.26	129.96	54
June 25, 2025	130.99	129.39	129.39	130.99	129.37	161
June 24, 2025	130.76	129.82	129.82	130.76	129.78	52
June 23, 2025	127	128.37	128.37	129.54	126.86	233
June 20, 2025	128.8	128.01	128.01	129.75	128.01	173
June 18, 2025	127.3	129.31	129.31	129.56	127.12	167
June 17, 2025	127.44	128.71	128.71	128.71	127.44	54
June 16, 2025	127.17	128.88	128.88	128.91	126.79	249
June 13, 2025	126.75	125.66	125.66	126.84	124.68	316
June 12, 2025	125.49	126.55	126.55	126.56	125	105
June 11, 2025	126.67	126.09	126.09	127.6	126.09	48
June 10, 2025	125.67	126.14	126.14	126.35	125.56	137
June 09, 2025	123.59	126.01	126.01	126.01	122.99	215
June 06, 2025	124.07	123.15	123.15	124.32	122.51	721
June 05, 2025	121.62	122.88	122.88	123.52	121.62	640
June 04, 2025	121	121.42	121.42	121.42	120.64	129
June 03, 2025	116.84	120.45	120.45	120.54	116.84	65,928
June 02, 2025	118	118.12	118.12	119.44	117.65	37
May 30, 2025	119.55	119	119	119.61	118	226
May 29, 2025	119.83	119.32	119.32	120.58	119.32	60
May 28, 2025	121.25	120.11	120.11	121.25	120.11	43
May 27, 2025	120.23	119.52	119.52	120.74	119.04	180
May 23, 2025	115.4	116.92	116.92	116.97	114.88	1,486
May 22, 2025	114.17	117.67	117.67	117.84	114.17	1,058

Emerson Electric Co. (0R33.L) LSE