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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.81	149.04	149.04	152.81	146.68	599
February 19, 2026	150	151.73	151.73	152.51	149.2	285
February 18, 2026	150.31	151.77	151.77	153.38	148.9	1,089
February 17, 2026	146.78	149.66	149.66	150.08	145.21	5,656
February 16, 2026	147.9	147.9	147.9	147.9	147.9	2,948
February 13, 2026	143.85	148.03	148.03	148.61	143.31	2,794
February 12, 2026	155.02	148.09	148.09	158.27	145.93	5,283
February 11, 2026	162.56	158.73	158.18	165	156.54	823
February 10, 2026	160.33	162.53	161.96	163.46	157.2	644
February 09, 2026	158.56	159.86	159.86	160.89	156.17	1,777
February 06, 2026	152.8	156.52	156.52	157.13	152.63	2,250
February 05, 2026	156.65	151.47	151.47	157	150.5	748
February 04, 2026	157.38	155.5	155.5	164	154.96	3,640
February 03, 2026	149.65	152.82	152.82	153.89	148.63	1,532
February 02, 2026	146.62	148.63	148.63	149.55	146.61	1,136
January 30, 2026	148.92	147.77	147.77	150.77	145.97	1,586
January 29, 2026	151.99	148.84	148.84	152.13	148.42	972
January 28, 2026	148.44	148.51	148.51	148.6	146.67	482
January 27, 2026	148.58	148.06	148.06	148.6	147.5	4,418
January 26, 2026	147.25	148.79	148.79	149.03	147.25	313
January 23, 2026	150.4	149.19	149.19	151.18	148.77	313
January 22, 2026	150.74	150.16	150.16	152.59	149.61	380
January 21, 2026	146.34	148.11	148.11	148.61	145.62	243
January 20, 2026	147.07	144.62	144.62	151.59	144.62	1,374
January 16, 2026	149.76	149.17	149.1	151.27	148.43	546
January 15, 2026	150	148.84	148.84	150.4	148.79	379
January 14, 2026	147.5	147.49	147.49	147.5	145.93	199
January 13, 2026	146.12	146.11	146.11	147.23	145.81	234
January 12, 2026	142	145.68	145.68	145.82	142	1,157
January 09, 2026	144.01	143.98	143.98	145.96	143	292
January 08, 2026	144.19	143.76	143.76	144.19	141.7	897
January 07, 2026	146.55	142.92	142.92	146.55	142.59	979
January 06, 2026	142.56	145.86	145.86	145.87	141.86	172
January 05, 2026	137.52	142.35	143.46	144.21	137.2	2,510
January 02, 2026	133.37	135.31	135.31	135.31	132.94	190
December 31, 2025	135.2	133.5	133.46	136.23	133.46	31
December 30, 2025	135.54	135.41	135.41	135.68	134.55	146
December 29, 2025	135.5	135.29	135.29	136.12	134.99	160
December 24, 2025	135.09	136.52	136.25	136.52	134.45	241
December 23, 2025	135.32	135.76	135.76	136.91	134.81	41
December 22, 2025	133.8	134.57	134.57	134.98	133.7	813
December 19, 2025	131.89	133.02	133.02	133.02	131.65	36,984
December 18, 2025	132.75	132.39	132.39	133.77	132.3	492
December 17, 2025	135.29	130.6	130.6	135.29	130.6	1,331
December 16, 2025	136.37	134.44	134.44	138.22	133.85	575
December 15, 2025	138.04	136.94	136.94	138.04	136.68	908
December 12, 2025	141.29	137.62	137.06	142.84	137.06	282
December 11, 2025	136	140.08	140.18	140.84	134.88	114
December 10, 2025	135.24	135.32	135.32	135.32	133.45	168
December 09, 2025	135.94	136.26	136.38	137.25	134.97	76
December 08, 2025	138.38	136.72	136.72	138.38	135.94	75
December 05, 2025	137.18	137.61	137.61	138.05	136.48	996
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

Emerson Electric Co. (0R33.L) LSE