Skip to main content
Emerson Electric Co. (LON:0R33)
London flag London · Delayed Price · Currency is GBP · Price in USD
138.24
-0.79 (-0.57%)
Mar 9, 2026, 5:10 PM GMT

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.00146.51137.73139.03139.03-1.79%1,340
Mar 5, 2026145.00147.80140.50141.56141.56-2.52%1,112
Mar 4, 2026144.86148.50144.00145.22145.22-1.34%760
Mar 3, 2026150.58150.67144.48147.19147.19-3.07%1,059
Mar 2, 2026148.90153.00145.00151.85151.851.49%1,122
Feb 27, 2026152.35153.17147.86149.62149.62-1.36%1,529
Feb 26, 2026148.44151.97147.00151.69151.691.67%600
Feb 25, 2026152.12153.07146.62149.20149.20-0.63%1,220
Feb 24, 2026144.50151.55144.21150.15150.153.44%343
Feb 23, 2026146.40150.15143.80145.16145.16-2.60%611
Feb 20, 2026152.30153.00146.50149.04149.04-1.77%703
Feb 19, 2026150.00152.51149.20151.73151.730.02%366
Feb 18, 2026151.00153.68148.45151.70151.701.48%1,089
Feb 17, 2026148.95153.00144.68149.49149.491.08%5,656
Feb 16, 2026147.90147.90147.90147.90147.90-2,948
Feb 13, 2026144.50149.22135.00147.90147.900.40%2,794
Feb 12, 2026155.98158.46145.78147.31146.79-7.25%5,283
Feb 11, 2026162.29165.47156.54158.83158.27-2.37%823
Feb 10, 2026160.25163.67157.20162.69162.121.77%644
Feb 9, 2026158.57161.20154.01159.86159.302.24%1,881
Feb 6, 2026151.85157.13149.00156.36155.813.13%1,509
Feb 5, 2026156.87157.81150.38151.62151.08-2.74%748
Feb 4, 2026157.50165.00154.22155.89155.343.43%3,640
Feb 3, 2026149.87154.07147.50150.72150.191.41%1,456
Feb 2, 2026145.68152.09144.00148.62148.090.74%1,136
Jan 30, 2026150.01152.04145.97147.53147.01-0.98%1,586
Jan 29, 2026148.42152.60147.50148.99148.460.04%825
Jan 28, 2026147.75149.23146.31148.93148.400.59%482
Jan 27, 2026150.12150.12145.70148.06147.53-0.66%2,648
Jan 26, 2026146.68149.07143.75149.03148.51-0.16%313
Jan 23, 2026151.00151.78148.69149.27148.74-0.59%313
Jan 22, 2026150.73152.59149.57150.16149.631.38%380
Jan 21, 2026146.32148.68145.62148.11147.592.74%252
Jan 20, 2026149.53151.59144.16144.16143.65-3.36%1,374
Jan 16, 2026149.76151.27148.43149.17148.640.22%555
Jan 15, 2026150.27152.22148.79148.84148.310.99%379
Jan 14, 2026146.52147.74145.00147.38146.860.87%274
Jan 13, 2026146.37147.23145.32146.11145.590.29%234
Jan 12, 2026148.84148.84142.00145.68145.171.18%1,157
Jan 9, 2026144.34145.96143.00143.98143.470.15%292
Jan 8, 2026146.43146.43141.41143.76143.250.59%253
Jan 7, 2026145.00146.93142.59142.92142.41-2.06%979
Jan 6, 2026143.76145.93141.86145.93145.421.72%209
Jan 5, 2026137.52144.21137.20143.46142.966.03%2,759
Jan 2, 2026133.83135.31132.84135.31134.831.36%119
Dec 31, 2025135.20136.23133.46133.50133.03-1.41%31
Dec 30, 2025135.23136.53134.55135.41134.930.09%146
Dec 29, 2025135.87136.38134.78135.29134.81-0.90%160
Dec 24, 2025135.09136.52134.45136.52136.041.08%242
Dec 23, 2025134.67136.91133.92135.06134.580.36%41
Dec 22, 2025133.36134.98132.72134.58134.101.23%813
Dec 19, 2025131.94133.04131.65132.94132.470.42%147
Dec 18, 2025132.11133.77131.66132.39131.921.10%492
Dec 17, 2025135.29135.29130.60130.95130.49-2.60%1,331
Dec 16, 2025135.89138.51133.85134.44133.97-1.82%575
Dec 15, 2025136.70140.42136.68136.94136.46-0.38%863
Dec 12, 2025141.29142.84136.68137.46136.97-1.87%309
Dec 11, 2025136.00140.84134.88140.08139.583.52%119
Dec 10, 2025135.26135.51133.45135.32134.84-0.69%168
Dec 9, 2025135.94137.25134.97136.26135.780.13%83
Dec 8, 2025138.36139.98135.72136.08135.60-1.11%75
Dec 5, 2025137.51138.05135.69137.61137.130.60%1,004
Dec 4, 2025135.52136.98134.70136.80136.312.25%261
Dec 3, 2025132.52135.09131.18133.79133.321.32%277
Dec 2, 2025131.99134.38130.54132.04131.57-1.14%63
Dec 1, 2025133.15133.61132.01133.57133.090.12%287
Nov 28, 2025136.64136.64131.73133.40132.930.96%364
Nov 26, 2025131.90132.73129.00132.13131.660.18%303
Nov 25, 2025129.03132.35127.79131.89131.421.76%77
Nov 24, 2025129.26133.17127.73129.61129.150.84%1,813
Nov 21, 2025123.66129.23121.10128.53128.083.42%189
Nov 20, 2025129.56130.93124.28124.28123.84-2.81%555
Nov 19, 2025127.08129.55126.12127.87127.421.12%65
Nov 18, 2025126.06127.69125.67126.45126.00-2.38%712
Nov 17, 2025127.60129.73126.73129.53129.070.98%184
Nov 14, 2025126.75129.36126.00128.27127.82-0.30%87
Nov 13, 2025131.66132.36128.53128.65127.64-2.96%93
Nov 12, 2025131.78133.82130.20132.58131.542.06%650
Nov 11, 2025129.50130.87129.45129.91128.890.05%78
Nov 10, 2025127.92130.61127.92129.84128.820.76%108
Nov 7, 2025132.23132.23128.86128.86127.85-2.91%1,794
Nov 6, 2025131.29133.92131.25132.72131.68-0.41%726
Nov 5, 2025140.04142.53125.00133.27132.23-3.67%719
Nov 4, 2025139.31139.53137.13138.35137.27-1.13%209
Nov 3, 2025139.68140.90137.90139.94138.840.29%1,553
Oct 31, 2025137.18139.53136.58139.53138.431.15%41
Oct 30, 2025136.13139.56133.41137.94136.861.65%462
Oct 29, 2025135.03137.64133.29135.70134.640.71%570
Oct 28, 2025135.05135.87133.96134.75133.690.63%414
Oct 27, 2025133.56134.91133.41133.91132.860.41%2,208
Oct 24, 2025133.19134.63133.19133.36132.320.38%300
Oct 23, 2025130.91132.86129.78132.86131.821.83%526
Oct 22, 2025133.24133.40130.05130.47129.45-1.50%136
Oct 21, 2025129.63132.92129.27132.46131.421.71%172
Oct 20, 2025125.68131.04125.68130.23129.210.72%262
Oct 17, 2025128.00129.83128.00129.30128.290.52%283
Oct 16, 2025130.99131.73128.63128.63127.63-0.45%423
Oct 15, 2025132.14132.21129.21129.21128.20-1.22%5,626
Oct 14, 2025125.84130.80125.58130.80129.781.04%3,493
Oct 13, 2025128.56129.62127.93129.46128.451.48%219