Skip to main content
Emerson Electric Co. (LON:0R33)
London flag London · Delayed Price · Currency is GBP · Price in USD
136.60
-2.44 (-1.75%)
Apr 29, 2026, 5:15 PM GMT

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026139.00145.00135.00139.04139.04-1.47%621
Apr 27, 2026140.20143.63139.00141.11141.11-0.42%800
Apr 24, 2026139.90144.57137.60141.70141.70-0.18%1,396
Apr 23, 2026140.00144.10135.01141.95141.95-0.92%529
Apr 22, 2026146.07151.79142.74143.27143.27-0.93%5,355
Apr 21, 2026147.75148.92143.99144.61144.61-1.32%526
Apr 20, 2026142.59147.81142.59146.55146.550.53%914
Apr 17, 2026140.30147.61138.00145.78145.784.11%773
Apr 16, 2026140.40142.80138.86140.02140.02-0.16%701
Apr 15, 2026139.96144.93138.79140.25140.25-3.13%715
Apr 14, 2026144.45149.01141.06144.78144.780.92%767
Apr 13, 2026142.00144.89141.04143.46143.46-0.84%1,731
Apr 10, 2026145.66146.00143.68144.67144.670.08%836
Apr 9, 2026141.99147.82135.86144.55144.550.20%943
Apr 8, 2026139.03145.00138.29144.26144.267.70%1,277
Apr 7, 2026128.47134.56128.47133.95133.951.88%1,182
Apr 2, 2026130.00134.97127.08131.48131.48-0.78%701
Apr 1, 2026132.00134.97131.72132.52132.521.89%1,288
Mar 31, 2026124.87131.45121.41130.06130.065.39%802
Mar 30, 2026124.25129.85123.00123.41123.41-2.17%1,180
Mar 27, 2026126.38130.00122.96126.15126.15-0.53%973
Mar 26, 2026131.64131.84126.82126.82126.82-3.48%381
Mar 25, 2026132.00133.99129.28131.39131.390.60%445
Mar 24, 2026128.22131.02126.01130.61130.61-0.13%456
Mar 23, 2026128.15133.59122.23130.78130.782.73%6,201
Mar 20, 2026132.50132.50126.49127.30127.30-2.49%816
Mar 19, 2026133.24134.13125.86130.55130.550.25%5,901
Mar 18, 2026132.49135.00129.61130.23130.23-2.07%508
Mar 17, 2026131.71134.66130.00132.98132.98-0.43%683
Mar 16, 2026133.97135.99131.00133.56133.560.57%1,131
Mar 13, 2026133.00136.56131.00132.80132.800.71%2,445
Mar 12, 2026139.57139.57131.44131.86131.86-4.88%1,143
Mar 11, 2026141.26144.72137.21138.62138.62-2.04%785
Mar 10, 2026141.00142.99139.89141.50141.502.14%736
Mar 9, 2026132.00139.12132.00138.54138.54-0.35%1,830
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