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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	129.26	131.18	131.18	131.26	128.91	2.04M
September 29, 2025	129.52	129.25	129.25	130.12	128.52	3.02M
September 26, 2025	130.46	128.6	128.6	131.1	126.55	6.87M
September 25, 2025	130.08	130.11	130.11	130.69	129.34	1.75M
September 24, 2025	132.88	131.92	131.92	133.24	130.85	3.71M
September 23, 2025	133.39	131.46	131.46	133.55	130.67	2.63M
September 22, 2025	132.47	132.84	132.84	134	131.78	3.11M
September 19, 2025	132.13	132.34	132.34	132.66	130.83	3.77M
September 18, 2025	131.56	131.91	131.91	132.55	130.82	3.26M
September 17, 2025	129.52	131	131	132.52	129.21	5.11M
September 16, 2025	131.58	129.03	129.03	132.87	128	6.08M
September 15, 2025	136.01	135.66	135.66	136.62	134.79	1.77M
September 12, 2025	137.35	135.1	135.1	137.54	135.03	1.82M
September 11, 2025	134.01	137.47	137.47	137.68	133.15	2.68M
September 10, 2025	132.66	133.67	133.67	135.46	132.41	2.5M
September 09, 2025	132.62	132.05	132.05	132.79	131.65	1.59M
September 08, 2025	133.17	132.73	132.73	133.82	131.65	2.15M
September 05, 2025	133.58	132.55	132.55	134.47	130.8	3.21M
September 04, 2025	129.95	133.1	133.1	133.14	129.57	2.96M
September 03, 2025	131.35	129.5	129.5	131.35	128.64	2.06M
September 02, 2025	130.27	131.38	131.38	131.41	129.08	2.77M
August 29, 2025	133.72	132	132	134.65	131.63	2.35M
August 28, 2025	134	134.55	134.55	135.09	133.77	3.49M
August 27, 2025	132.97	133.45	133.45	133.81	132.55	2.52M
August 26, 2025	132.35	133.35	133.35	133.51	132.24	3.38M
August 25, 2025	133.78	132.38	132.38	134.14	132.38	2.12M
August 22, 2025	130.94	133.77	133.77	134.54	130.22	3.64M
August 21, 2025	130.41	130.09	130.09	131.32	129.9	3.04M
August 20, 2025	131.24	130.89	130.89	132.03	130.15	2.06M
August 19, 2025	132	131.59	131.59	132.83	130.55	1.71M
August 18, 2025	131.03	131.83	131.83	132.34	130.67	2.78M
August 15, 2025	133.92	131.75	131.75	133.99	131.44	3.32M
August 14, 2025	134.26	134.37	133.84	135.06	132.86	3.19M
August 13, 2025	133.5	134.95	134.42	135.14	133.03	3.27M
August 12, 2025	132.2	132.95	132.43	133.36	131.14	3.71M
August 11, 2025	132.98	131.96	131.44	133.32	131.73	2.26M
August 08, 2025	133.21	132.74	132.74	134.17	131.8	2.44M
August 07, 2025	135.75	132.83	132.83	135.99	131	5.12M
August 06, 2025	130.79	133.93	133.93	134.39	123.71	12.88M
August 05, 2025	142.6	140.57	140.57	143.14	139.37	5.77M
August 04, 2025	142.49	142.62	142.62	143.14	141.61	4.19M
August 01, 2025	142.11	141.78	141.78	142.48	139.82	4.08M
July 31, 2025	146.16	145.51	145.51	147.25	144.95	4.56M

Emerson Electric Co. (EMR) NYSE