Emerson Electric Co. (EMR)
NYSE: EMR
· Real-Time Price · USD
134.77
1.72 (1.29%)
At close: Oct 03, 2025, 3:59 PM
134.80
0.02%
After-hours: Oct 03, 2025, 07:40 PM EDT
EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 133.27 | 135.80 | 133.15 | 134.76 | 134.76 | 1.29% | 2,705,057 |
| Oct 2, 2025 | 132.24 | 133.34 | 131.23 | 133.05 | 133.05 | 1.42% | 2,424,921 |
| Oct 1, 2025 | 129.95 | 131.63 | 129.57 | 131.19 | 131.19 | 0.01% | 1,926,600 |
| Sep 30, 2025 | 129.26 | 131.27 | 128.91 | 131.18 | 131.18 | 1.49% | 3,589,122 |
| Sep 29, 2025 | 129.52 | 130.12 | 128.52 | 129.25 | 129.25 | 0.51% | 3,018,200 |
| Sep 26, 2025 | 130.46 | 131.10 | 126.55 | 128.60 | 128.60 | -1.16% | 6,874,726 |
| Sep 25, 2025 | 130.08 | 130.69 | 129.34 | 130.11 | 130.11 | -1.37% | 1,746,660 |
| Sep 24, 2025 | 132.88 | 133.24 | 130.85 | 131.92 | 131.92 | 0.35% | 3,712,625 |
| Sep 23, 2025 | 133.39 | 133.55 | 130.67 | 131.46 | 131.46 | -1.04% | 2,634,300 |
| Sep 22, 2025 | 132.47 | 134.00 | 131.78 | 132.84 | 132.84 | 0.38% | 3,109,341 |
| Sep 19, 2025 | 132.13 | 132.66 | 130.83 | 132.34 | 132.34 | 0.33% | 3,774,200 |
| Sep 18, 2025 | 131.56 | 132.55 | 130.82 | 131.91 | 131.91 | 0.69% | 3,261,535 |
| Sep 17, 2025 | 129.52 | 132.52 | 129.21 | 131.00 | 131.00 | 1.53% | 5,107,000 |
| Sep 16, 2025 | 131.58 | 132.87 | 128.00 | 129.03 | 129.03 | -4.89% | 6,082,400 |
| Sep 15, 2025 | 136.01 | 136.62 | 134.79 | 135.66 | 135.66 | 0.41% | 1,770,981 |
| Sep 12, 2025 | 137.35 | 137.54 | 135.03 | 135.10 | 135.10 | -1.72% | 1,821,900 |
| Sep 11, 2025 | 134.01 | 137.68 | 133.15 | 137.47 | 137.47 | 2.84% | 2,678,680 |
| Sep 10, 2025 | 132.66 | 135.46 | 132.41 | 133.67 | 133.67 | 1.23% | 2,499,387 |
| Sep 9, 2025 | 132.62 | 132.79 | 131.65 | 132.05 | 132.05 | -0.51% | 1,590,377 |
| Sep 8, 2025 | 133.17 | 133.82 | 131.65 | 132.73 | 132.73 | 0.14% | 2,152,400 |
Page 1 of 136