Emerson Electric Co.

124.79
1.45 (1.18%)
At close: Feb 18, 2025, 3:59 PM
125.01
0.18%
After-hours: Feb 18, 2025, 04:11 PM EST

EMR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 124.30 125.69 123.58 125.01 1.67 1.35% 2,295,102
Feb 14, 2025 125.27 125.50 123.08 123.34 -1.96 -1.56% 2,151,901
Feb 13, 2025 124.52 125.35 123.93 125.30 0.80 0.64% 1,951,803
Feb 12, 2025 124.71 125.62 123.90 124.50 -2.41 -1.90% 2,078,023
Feb 11, 2025 126.15 127.08 125.50 126.91 0.16 0.13% 1,920,600
Feb 10, 2025 125.62 126.80 124.85 126.75 2.38 1.91% 2,444,500
Feb 7, 2025 128.24 128.24 123.79 124.37 -3.11 -2.44% 3,012,400
Feb 6, 2025 126.08 128.00 125.02 127.48 2.72 2.18% 3,931,559
Feb 5, 2025 127.03 127.05 122.37 124.76 -2.93 -2.29% 4,814,900
Feb 4, 2025 129.05 129.95 127.41 127.69 -0.16 -0.13% 3,209,934
Feb 3, 2025 126.87 129.09 126.24 127.85 -2.10 -1.62% 3,850,912
Jan 31, 2025 130.94 131.57 129.23 129.95 -0.49 -0.38% 4,719,029
Jan 30, 2025 129.70 131.71 129.08 130.44 1.59 1.23% 2,441,455
Jan 29, 2025 130.00 130.53 128.74 128.85 -1.15 -0.88% 2,188,937
Jan 28, 2025 129.61 130.76 127.30 130.00 1.02 0.79% 3,647,997
Jan 27, 2025 128.00 130.00 127.40 128.98 -1.62 -1.24% 4,261,869
Jan 24, 2025 131.34 131.81 130.22 130.60 -0.57 -0.43% 2,726,228
Jan 23, 2025 129.74 132.06 128.92 131.17 1.23 0.95% 4,078,333
Jan 22, 2025 131.20 131.63 129.80 129.94 0.46 0.36% 2,860,506
Jan 21, 2025 126.23 129.60 125.63 129.48 4.95 3.97% 4,432,892
Jan 17, 2025 124.60 125.41 123.70 124.53 1.24 1.01% 4,240,200
Jan 16, 2025 120.58 123.50 120.51 123.29 2.57 2.13% 2,872,347
Jan 15, 2025 122.07 122.50 120.00 120.72 0.93 0.78% 2,405,515
Jan 14, 2025 119.41 120.59 118.64 119.79 1.32 1.11% 2,074,201
Jan 13, 2025 116.73 118.60 116.50 118.47 0.53 0.45% 2,254,900
Jan 10, 2025 118.44 119.10 117.22 117.94 -2.36 -1.96% 3,736,104
Jan 8, 2025 120.50 120.50 118.59 120.30 -0.38 -0.31% 2,562,500
Jan 7, 2025 122.57 123.68 119.78 120.68 -1.41 -1.15% 2,622,200
Jan 6, 2025 124.13 124.61 121.75 122.09 -1.35 -1.09% 2,311,151
Jan 3, 2025 122.61 123.57 121.78 123.44 1.26 1.03% 1,621,172
Jan 2, 2025 125.40 125.50 121.24 122.18 -1.75 -1.41% 1,837,739
Dec 31, 2024 124.28 124.91 123.50 123.93 -0.33 -0.27% 2,171,600
Dec 30, 2024 124.19 124.97 122.99 124.26 -1.45 -1.15% 2,621,068
Dec 27, 2024 125.18 126.58 124.90 125.71 -0.68 -0.54% 1,653,503
Dec 26, 2024 126.11 126.83 125.22 126.39 0.16 0.13% 1,530,231
Dec 24, 2024 124.10 126.30 123.81 126.23 2.30 1.86% 1,243,300
Dec 23, 2024 123.80 124.41 122.58 123.93 -0.16 -0.13% 2,258,900
Dec 20, 2024 121.25 124.76 121.09 124.09 1.74 1.42% 10,502,000
Dec 19, 2024 124.22 125.38 122.15 122.35 -0.03 -0.02% 3,272,200
Dec 18, 2024 127.63 127.72 121.88 122.38 -5.70 -4.45% 4,162,798
Dec 17, 2024 129.69 130.43 127.54 128.08 -2.11 -1.62% 3,604,016
Dec 16, 2024 129.98 130.58 128.70 130.19 -0.01 -0.01% 3,206,093
Dec 13, 2024 131.36 131.94 129.65 130.20 -0.96 -0.73% 3,097,700
Dec 12, 2024 130.92 132.00 130.25 131.16 0.29 0.22% 2,310,600
Dec 11, 2024 130.56 131.29 129.89 130.87 1.72 1.33% 2,305,620
Dec 10, 2024 129.71 130.38 128.06 129.15 -1.28 -0.98% 2,838,414
Dec 9, 2024 131.28 132.71 130.32 130.43 -0.55 -0.42% 2,859,406
Dec 6, 2024 133.53 133.77 130.84 130.98 -2.17 -1.63% 2,628,216
Dec 5, 2024 134.16 134.45 132.75 133.15 -1.18 -0.88% 2,377,900
Dec 4, 2024 133.54 134.85 133.05 134.33 0.93 0.70% 2,632,752

Create Price Alert on EMR

Your price alert will notify you when the stock price is above 124.79.

Add to Watchlist