Skip to main content
Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
137.39
+0.75 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
137.68
+0.29 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST

Emerson Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.34138.09136.00137.39137.390.55%1,565,538
Dec 4, 2025134.90137.03134.54136.64136.641.30%2,675,236
Dec 3, 2025131.99135.10131.00134.89134.892.31%1,996,522
Dec 2, 2025132.50132.60130.23131.84131.84-0.08%2,049,249
Dec 1, 2025132.17133.78131.87131.94131.94-1.08%2,517,861
Nov 28, 2025131.81133.86131.81133.38133.381.48%1,135,956
Nov 26, 2025131.52132.38130.82131.44131.440.41%1,484,465
Nov 25, 2025128.94132.39128.63130.90130.901.77%2,357,403
Nov 24, 2025128.88130.21127.24128.62128.620.31%2,982,747
Nov 21, 2025124.10129.35123.67128.22128.223.64%3,667,898
Nov 20, 2025129.96131.19123.38123.72123.72-3.47%2,930,253
Nov 19, 2025126.66128.98126.51128.17128.171.12%2,349,134
Nov 18, 2025126.16127.84125.83126.75126.75-0.14%2,235,874
Nov 17, 2025127.22129.90126.68126.93126.93-0.51%2,827,262
Nov 14, 2025126.76129.37125.79127.58127.58-0.69%1,955,479
Nov 13, 2025131.42132.70127.89128.46127.91-3.01%2,346,949
Nov 12, 2025130.62134.04130.21132.44131.872.25%2,564,953
Nov 11, 2025130.23131.00129.26129.53128.97-0.35%1,689,927
Nov 10, 2025130.42130.56127.97129.99129.430.39%2,509,071
Nov 7, 2025130.01131.33128.48129.49128.93-1.52%4,631,063
Nov 6, 2025131.47134.13131.28131.49130.92-0.72%3,634,604
Nov 5, 2025129.49135.33128.51132.45131.88-3.84%4,780,469
Nov 4, 2025137.78139.50137.13137.74137.14-1.64%3,866,353
Nov 3, 2025139.36141.06137.86140.03139.430.33%3,373,106
Oct 31, 2025136.61140.28136.45139.57138.972.01%4,636,939
Oct 30, 2025135.11139.58134.72136.82136.230.29%3,160,171
Oct 29, 2025134.75137.82134.00136.43135.841.42%3,356,748
Oct 28, 2025134.85135.87133.83134.52133.940.04%2,525,807
Oct 27, 2025133.69134.90133.18134.46133.881.34%2,325,543
Oct 24, 2025134.21134.57132.66132.68132.11-0.38%1,251,162
Oct 23, 2025130.47133.25130.43133.19132.612.37%1,800,664
Oct 22, 2025133.18133.54129.89130.11129.55-1.56%1,913,381
Oct 21, 2025129.98133.07129.27132.17131.601.40%1,779,540
Oct 20, 2025130.05131.11129.29130.35129.790.83%1,813,730
Oct 17, 2025128.40129.86128.01129.28128.720.30%1,971,884
Oct 16, 2025130.94131.45128.44128.89128.33-1.06%2,430,967
Oct 15, 2025131.15132.45128.46130.27129.710.39%2,636,054
Oct 14, 2025126.00131.32125.72129.77129.211.24%1,981,462
Oct 13, 2025128.58129.73127.66128.18127.631.72%2,028,893
Oct 10, 2025132.10132.40125.89126.01125.47-4.20%2,712,970
Oct 9, 2025133.45134.23130.82131.53130.96-1.06%1,851,030
Oct 8, 2025132.22134.04130.85132.94132.371.10%1,699,023
Oct 7, 2025135.77135.77130.89131.49130.92-2.43%2,625,379
Oct 6, 2025133.20135.49132.79134.77134.190.01%2,218,363
Oct 3, 2025133.27135.80133.15134.76134.181.29%2,711,943
Oct 2, 2025132.24133.34131.23133.05132.481.42%2,424,921
Oct 1, 2025129.95131.63129.57131.19130.620.01%1,926,592
Sep 30, 2025129.26131.27128.91131.18130.611.49%3,589,122
Sep 29, 2025129.52130.12128.52129.25128.690.51%3,018,197
Sep 26, 2025130.46131.10126.55128.60128.04-1.16%6,874,726
Sep 25, 2025130.08130.69129.34130.11129.55-1.37%1,746,660
Sep 24, 2025132.88133.24130.85131.92131.350.35%3,712,625
Sep 23, 2025133.39133.55130.67131.46130.89-1.04%2,634,289
Sep 22, 2025132.47134.00131.78132.84132.270.38%3,109,341
Sep 19, 2025132.13132.66130.83132.34131.770.33%3,774,162
Sep 18, 2025131.56132.55130.82131.91131.340.69%3,261,535
Sep 17, 2025129.52132.52129.21131.00130.431.53%5,106,950
Sep 16, 2025131.58132.87128.00129.03128.47-4.89%6,082,397
Sep 15, 2025136.01136.62134.79135.66135.070.41%1,770,981
Sep 12, 2025137.35137.54135.03135.10134.52-1.72%1,821,862
Sep 11, 2025134.01137.68133.15137.47136.882.84%2,678,680
Sep 10, 2025132.66135.46132.41133.67133.091.23%2,499,387
Sep 9, 2025132.62132.79131.65132.05131.48-0.51%1,590,377
Sep 8, 2025133.17133.82131.65132.73132.160.14%2,152,392
Sep 5, 2025133.58134.47130.80132.55131.98-0.41%3,207,890
Sep 4, 2025129.95133.14129.57133.10132.522.78%2,958,728
Sep 3, 2025131.36131.36128.64129.50128.94-1.43%2,059,987
Sep 2, 2025130.27131.41129.08131.38130.81-0.47%2,771,839
Aug 29, 2025133.72134.65131.63132.00131.43-1.90%2,345,711
Aug 28, 2025134.00135.09133.77134.55133.970.82%3,487,815
Aug 27, 2025132.97133.81132.55133.45132.870.07%2,520,328
Aug 26, 2025132.35133.51132.24133.35132.770.73%3,381,420
Aug 25, 2025133.78134.14132.38132.38131.81-1.04%2,123,218
Aug 22, 2025130.94134.55130.22133.77133.192.83%3,643,527
Aug 21, 2025130.41131.32129.90130.09129.53-0.61%3,035,777
Aug 20, 2025131.24132.03130.15130.89130.32-0.53%2,062,228
Aug 19, 2025132.00132.83130.55131.59131.02-0.18%1,714,691
Aug 18, 2025131.03132.34130.67131.83131.260.06%2,781,915
Aug 15, 2025133.92133.99131.44131.75131.18-1.95%3,316,428
Aug 14, 2025134.26135.06132.86134.37133.26-0.47%3,193,373
Aug 13, 2025133.50135.14133.03135.00133.891.54%3,274,222
Aug 12, 2025132.20133.36131.14132.95131.860.75%3,713,846
Aug 11, 2025132.98133.32131.73131.96130.87-0.59%2,259,160
Aug 8, 2025133.21134.17131.80132.74131.65-0.07%2,443,667
Aug 7, 2025135.75135.99131.00132.83131.74-0.82%5,119,873
Aug 6, 2025130.79134.39123.71133.93132.83-4.72%12,875,834
Aug 5, 2025142.60143.14139.37140.57139.41-1.44%5,765,293
Aug 4, 2025142.49143.14141.61142.62141.450.59%4,189,904
Aug 1, 2025142.11142.48139.82141.78140.61-2.56%4,078,741
Jul 31, 2025146.16147.25144.95145.51144.31-0.38%4,561,759
Jul 30, 2025147.65147.65145.23146.06144.86-1.05%3,815,277
Jul 29, 2025150.00150.27146.14147.61146.40-1.25%3,428,161
Jul 28, 2025149.51149.83148.76149.48148.25-0.10%2,528,643
Jul 25, 2025147.49149.84146.59149.63148.401.91%2,594,158
Jul 24, 2025146.78147.57146.19146.82145.61-0.04%3,024,572
Jul 23, 2025145.54147.02145.17146.88145.671.76%2,996,618
Jul 22, 2025143.04144.94141.90144.34143.151.00%2,684,507
Jul 21, 2025144.94144.94142.86142.91141.73-0.92%1,986,235
Jul 18, 2025144.97145.28143.50144.23143.04-0.11%1,918,401
Jul 17, 2025141.00144.56140.50144.39143.202.92%3,394,393