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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	147.65	146.06	146.06	147.65	145.23	3.82M
July 29, 2025	150	147.61	147.61	150.27	146.14	3.43M
July 28, 2025	149.51	149.48	149.48	149.83	148.76	2.53M
July 25, 2025	147.49	149.63	149.63	149.84	146.59	2.59M
July 24, 2025	146.78	146.82	146.82	147.57	146.19	3.02M
July 23, 2025	145.54	146.88	146.88	147.02	145.17	3M
July 22, 2025	143.04	144.34	144.34	144.94	141.9	2.68M
July 21, 2025	144.94	142.91	142.91	144.94	142.86	1.99M
July 18, 2025	144.97	144.23	144.23	145.28	143.5	1.92M
July 17, 2025	141	144.39	144.39	144.56	140.5	3.39M
July 16, 2025	140.05	140.3	140.3	140.86	138.43	3.25M
July 15, 2025	140.84	139.69	139.69	141.1	139.28	2.31M
July 14, 2025	139.6	139.9	139.9	140.07	138.92	1.64M
July 11, 2025	139.64	140.1	140.1	140.62	139.07	2.11M
July 10, 2025	140	140.67	140.67	142.32	139.59	2.24M
July 09, 2025	139.7	139.8	139.8	139.91	138.02	1.94M
July 08, 2025	138.9	138.73	138.73	139.65	138.32	3.31M
July 07, 2025	139.07	138.4	138.4	139.66	137.5	5.8M
July 03, 2025	138.11	139.76	139.76	139.9	137.86	1.48M
July 02, 2025	135.87	137.79	137.79	138.12	134.66	2.87M
July 01, 2025	132.94	135.51	135.51	135.96	132.6	2.72M
June 30, 2025	133.34	133.33	133.33	133.56	132.47	2.28M
June 27, 2025	133.41	133.17	133.17	134.15	132.33	4.29M
June 26, 2025	130.26	132.73	132.73	133.01	130.02	3.02M
June 25, 2025	130.94	129.44	129.44	130.99	129.03	2.59M
June 24, 2025	130.29	130.73	130.73	131.33	129.64	2.72M
June 23, 2025	128.61	129.41	129.41	129.57	126.8	1.9M
June 20, 2025	129.45	128.33	128.33	129.84	127.85	5.78M
June 18, 2025	127.17	128.66	128.66	130.07	127.02	2.43M
June 17, 2025	128.13	127.37	127.37	128.87	127.35	2.79M
June 16, 2025	127.26	128.68	128.68	128.93	126.45	2.85M
June 13, 2025	125.91	125.54	125.54	126.94	125.25	3.37M
June 12, 2025	125.44	126.72	126.72	126.86	124.75	3.61M
June 11, 2025	126.45	126.49	126.49	128	125.71	3.49M
June 10, 2025	125.75	126.94	126.94	127.08	125.17	3.31M
June 09, 2025	124.18	125.6	125.6	126.48	124	3.3M
June 06, 2025	124.07	123.51	123.51	124.45	122.11	2.67M
June 05, 2025	122.38	122.5	122.5	123.67	121.56	2.82M
June 04, 2025	121	121.61	121.61	122.17	120.47	2.48M
June 03, 2025	118.95	120.39	120.39	121.03	118.48	2.63M
June 02, 2025	119.01	118.86	118.86	119.16	117.16	2.1M
May 30, 2025	119.45	119.38	119.38	119.65	118.16	4.06M
May 29, 2025	120.48	119.92	119.92	120.62	118.87	1.99M

Emerson Electric Co. (EMR) NYSE