Skip to main content
Emerson Electric Co. (VIE:EMR)
Austria flag Austria · Delayed Price · Currency is EUR
118.32
+1.32 (1.13%)
At close: Dec 5, 2025

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.64118.32117.16118.32118.321.13%-
Dec 4, 2025115.94117.00115.46117.00117.002.43%-
Dec 3, 2025113.48114.22113.12114.22114.221.17%-
Dec 2, 2025113.70114.14112.90112.90112.90-1.52%-
Dec 1, 2025114.26114.64113.58114.64114.64-0.61%-
Nov 28, 2025113.82115.34113.82115.34115.341.75%-
Nov 27, 2025113.44113.50113.36113.36113.36-0.35%-
Nov 26, 2025113.58114.34113.46113.76113.760.23%-
Nov 25, 2025111.56113.50111.56113.50113.501.47%-
Nov 24, 2025112.86113.20111.86111.86111.860.81%-
Nov 21, 2025107.28110.96107.28110.96110.960.67%-
Nov 20, 2025112.22112.84110.22110.22110.220.24%-
Nov 19, 2025109.74109.96109.56109.96109.960.20%-
Nov 18, 2025109.10109.74109.04109.74109.74-1.65%-
Nov 17, 2025110.20111.58109.68111.58111.580.60%-
Nov 14, 2025109.78110.92108.74110.92110.92-3.38%-
Nov 12, 2025111.94114.80111.94114.80114.322.23%-
Nov 11, 2025112.46112.46112.24112.30111.830.74%-
Nov 10, 2025112.98113.34111.48111.48111.02-0.62%-
Nov 7, 2025114.22114.22112.18112.18111.71-3.03%-
Nov 6, 2025114.76115.68114.24115.68115.200.49%-
Nov 5, 2025119.74119.74115.12115.12114.64-4.54%270
Nov 4, 2025121.30121.30120.14120.60120.10-0.63%-
Nov 3, 2025120.88121.64120.88121.36120.861.25%-
Oct 31, 2025119.12119.86118.38119.86119.360.12%-
Oct 30, 2025117.40119.72117.04119.72119.221.77%-
Oct 29, 2025115.42117.64115.16117.64117.151.64%-
Oct 28, 2025115.30115.76114.66115.74115.260.52%-
Oct 27, 2025114.96115.52114.64115.14114.660.07%-
Oct 24, 2025114.96115.06114.94115.06114.581.77%-
Oct 23, 2025112.74113.06112.40113.06112.590.53%-
Oct 22, 2025113.94114.52112.46112.46111.99-1.71%-
Oct 21, 2025111.96114.42111.64114.42113.942.93%-
Oct 20, 2025112.52112.52111.06111.16110.700.51%-
Oct 17, 2025109.16110.60109.16110.60110.14-0.65%-
Oct 16, 2025114.02114.02111.32111.32110.86-1.10%-
Oct 15, 2025111.94112.56111.94112.56112.090.45%-
Oct 14, 2025110.00112.06108.82112.06111.590.27%-
Oct 13, 2025111.62112.10110.96111.76111.30-2.05%-
Oct 10, 2025113.80114.10113.62114.10113.630.05%-
Oct 9, 2025114.48115.08114.04114.04113.57-0.37%-
Oct 8, 2025113.30114.46113.30114.46113.981.65%-
Oct 7, 2025115.20115.92112.60112.60112.13-2.27%-
Oct 6, 2025115.40115.40114.24115.22114.740.30%-
Oct 3, 2025113.78114.88113.56114.88114.401.77%-
Oct 2, 2025111.72112.88111.44112.88112.411.02%-
Oct 1, 2025110.72111.74110.50111.74111.280.78%-
Sep 30, 2025109.90110.88109.78110.88110.420.93%-
Sep 29, 2025110.04110.34109.86109.86109.40-1.74%-
Sep 26, 2025112.76112.76111.58111.80111.340.59%-
Sep 25, 2025112.16112.32111.14111.14110.68-1.37%-
Sep 24, 2025111.66113.32111.66112.68112.211.00%-
Sep 23, 2025112.68113.12111.56111.56111.10-1.13%-
Sep 22, 2025112.70112.84112.38112.84112.370.75%-
Sep 19, 2025112.00112.36112.00112.00111.530.57%-
Sep 18, 2025111.42111.98111.36111.36110.900.96%-
Sep 17, 2025108.90110.30108.90110.30109.840.58%-
Sep 16, 2025115.12115.12109.66109.66109.20-4.84%8
Sep 15, 2025115.50115.70115.24115.24114.76-0.59%-
Sep 12, 2025116.98117.12115.92115.92115.44-0.46%-
Sep 11, 2025114.48116.46113.90116.46115.982.27%-
Sep 10, 2025112.76113.88112.62113.88113.411.10%-
Sep 9, 2025112.96112.96112.64112.64112.17-0.76%-
Sep 8, 2025113.72113.72112.32113.50113.031.48%-
Sep 5, 2025114.24114.24111.84111.84111.38-0.97%-
Sep 4, 2025109.00112.94109.00112.94112.471.51%-
Sep 3, 2025112.64112.88111.26111.26110.80-0.87%-
Sep 2, 2025112.66112.90112.24112.24111.77-0.46%-
Sep 1, 2025112.60112.76112.50112.76112.29-0.25%-
Aug 29, 2025115.12115.12113.04113.04112.57-1.98%-
Aug 28, 2025114.92115.32114.74115.32114.840.23%-
Aug 27, 2025114.86115.18114.76115.06114.580.93%-
Aug 26, 2025113.66114.00113.58114.00113.53-0.25%-
Aug 25, 2025113.96114.28113.96114.28113.81-0.24%-
Aug 22, 2025112.10114.56112.10114.56114.082.09%-
Aug 21, 2025112.44112.44111.98112.22111.75-0.57%-
Aug 20, 2025112.90112.90112.64112.86112.39-0.46%-
Aug 19, 2025112.72113.38112.72113.38112.910.57%-
Aug 18, 2025112.20112.74112.20112.74112.27-0.63%-
Aug 15, 2025115.42115.42113.46113.46112.99-0.35%-
Aug 13, 2025113.76113.86113.68113.86112.940.49%-
Aug 12, 2025113.80113.82113.30113.30112.38-0.56%-
Aug 11, 2025114.14114.46113.94113.94113.02-0.54%-
Aug 8, 2025114.28114.58114.28114.56113.631.15%-
Aug 7, 2025115.20116.02113.26113.26112.343.76%-
Aug 6, 2025123.68123.68109.16109.16108.27-10.85%88
Aug 5, 2025124.02124.02122.44122.44121.45-0.33%70
Aug 4, 2025123.62123.62122.84122.84121.840.52%-
Aug 1, 2025126.92126.92122.20122.20121.21-4.11%-
Jul 31, 2025128.04128.70127.44127.44126.410.02%-
Jul 30, 2025127.70128.66127.42127.42126.39-0.09%-
Jul 29, 2025129.66129.76127.54127.54126.51-0.62%-
Jul 28, 2025128.04128.60128.04128.34127.301.89%-
Jul 25, 2025125.02125.96125.02125.96124.941.01%-
Jul 24, 2025123.56124.70123.56124.70123.690.03%-
Jul 23, 2025123.38124.66123.38124.66123.651.88%-
Jul 22, 2025122.32122.36121.88122.36121.37-0.87%-
Jul 21, 2025124.14124.22123.44123.44122.44-0.60%-
Jul 18, 2025124.48124.48124.02124.18123.170.40%-
Jul 17, 2025121.18123.68120.84123.68122.683.74%-