Emerson Electric Co. - EMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	135.46	136.3	136.3	137.25	135.46	916,100
December 23, 2025	134.81	135.49	135.49	136.17	134.4	1.82M
December 22, 2025	134.2	134.99	134.99	135.75	133.65	2.02M
December 19, 2025	131.79	132.98	132.98	133.27	131.45	6.23M
December 18, 2025	133.45	131.6	131.6	134.37	131.55	2.31M
December 17, 2025	134.3	131.64	131.64	135.31	130.5	3.51M
December 16, 2025	137.36	134.09	134.09	137.62	133.67	3.16M
December 15, 2025	138	137.26	137.26	138.14	136.52	2.07M
December 12, 2025	139.83	136.64	136.64	140.26	136.25	2.24M
December 11, 2025	137	139.57	139.57	140.85	137	2.28M
December 10, 2025	134.04	137.01	137.01	137.58	134.04	2.65M
December 09, 2025	135.49	135.25	135.25	136.89	135.23	1.65M
December 08, 2025	137.71	135.93	135.93	137.71	135.54	2.54M
December 05, 2025	136.34	137.39	137.39	138.09	136	1.58M
December 04, 2025	134.9	136.64	136.64	137.03	134.54	2.68M
December 03, 2025	131.99	134.89	134.89	135.1	131	2.01M
December 02, 2025	132.5	131.84	131.84	132.6	130.23	2.05M
December 01, 2025	132.17	131.94	131.94	133.78	131.87	2.52M
November 28, 2025	131.81	133.38	133.38	133.86	131.81	1.14M
November 26, 2025	131.52	131.44	131.44	132.38	130.82	1.48M
November 25, 2025	128.94	130.9	130.9	132.39	128.63	2.36M
November 24, 2025	128.88	128.62	128.62	130.21	127.24	2.98M
November 21, 2025	124.1	128.22	128.22	129.35	123.67	3.67M
November 20, 2025	129.96	123.72	123.72	131.19	123.38	2.93M
November 19, 2025	126.66	128.17	128.17	128.98	126.51	2.35M
November 18, 2025	126.16	126.75	126.75	127.84	125.83	2.24M
November 17, 2025	127.22	126.93	126.93	129.9	126.68	2.83M
November 14, 2025	126.76	127.58	127.58	129.37	125.79	1.96M
November 13, 2025	131.42	128.46	127.91	132.7	127.89	2.35M
November 12, 2025	130.62	132.44	132.44	134.04	130.21	2.56M
November 11, 2025	130.23	129.53	129.53	131	129.26	1.69M
November 10, 2025	130.42	129.99	129.99	130.56	127.97	2.51M
November 07, 2025	130.01	129.49	129.49	131.33	128.48	4.63M
November 06, 2025	131.47	131.49	131.49	134.13	131.28	3.63M
November 05, 2025	129.49	132.45	132.45	135.33	128.51	4.78M
November 04, 2025	137.78	137.74	137.74	139.5	137.13	3.87M
November 03, 2025	139.36	140.03	140.03	141.06	137.86	3.37M
October 31, 2025	136.61	139.57	139.57	140.28	136.45	4.64M
October 30, 2025	135.11	136.82	136.82	139.58	134.72	3.16M
October 29, 2025	134.75	136.43	136.43	137.82	134	3.36M
October 28, 2025	134.85	134.52	134.52	135.87	133.83	2.53M
October 27, 2025	133.69	134.46	134.46	134.9	133.18	2.33M
October 24, 2025	134.21	132.68	132.68	134.57	132.66	1.25M
October 23, 2025	130.47	133.19	133.19	133.24	130.43	1.8M
October 22, 2025	133.18	130.11	130.11	133.54	129.89	1.91M
October 21, 2025	129.98	132.17	132.17	133.07	129.27	1.78M
October 20, 2025	130.05	130.35	130.35	131.11	129.29	1.81M
October 17, 2025	128.4	129.28	129.28	129.85	128.01	1.97M
October 16, 2025	130.94	128.89	128.89	131.45	128.44	2.43M
October 15, 2025	131.15	130.27	130.27	132.45	128.46	2.64M
October 14, 2025	126	129.77	129.77	131.32	125.72	1.98M
October 13, 2025	128.58	128.18	128.18	129.73	127.66	2.03M
October 10, 2025	132.1	126.01	126.01	132.4	125.89	2.71M
October 09, 2025	133.45	131.53	131.53	134.23	130.82	1.85M
October 08, 2025	132.22	132.94	132.94	134.04	130.85	1.7M
October 07, 2025	135.77	131.49	131.49	135.77	130.89	2.63M
October 06, 2025	133.2	134.77	134.77	135.49	132.79	2.22M
October 03, 2025	133.27	134.76	134.76	135.78	133.15	2.71M
October 02, 2025	132.24	133.05	133.05	133.34	131.23	2.42M
October 01, 2025	129.95	131.19	131.19	131.63	129.57	1.93M

Emerson Electric Co. (EMR) NYSE