Emerson Electric Co. (EMR)
NYSE: EMR
· Real-Time Price · USD
132.56
-0.54 (-0.41%)
At close: Sep 05, 2025, 3:59 PM
132.92
0.27%
After-hours: Sep 05, 2025, 07:13 PM EDT
EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 133.58 | 134.47 | 130.80 | 132.55 | 132.55 | -0.41% | 3,207,884 |
| Sep 4, 2025 | 129.95 | 133.14 | 129.57 | 133.10 | 133.10 | 2.78% | 2,958,728 |
| Sep 3, 2025 | 131.35 | 131.35 | 128.64 | 129.50 | 129.50 | -1.43% | 2,060,000 |
| Sep 2, 2025 | 130.27 | 131.41 | 129.08 | 131.38 | 131.38 | -0.47% | 2,771,839 |
| Aug 29, 2025 | 133.72 | 134.65 | 131.63 | 132.00 | 132.00 | -1.90% | 2,345,711 |
| Aug 28, 2025 | 134.00 | 135.09 | 133.77 | 134.55 | 134.55 | 0.82% | 3,487,815 |
| Aug 27, 2025 | 132.97 | 133.81 | 132.55 | 133.45 | 133.45 | 0.07% | 2,520,328 |
| Aug 26, 2025 | 132.35 | 133.51 | 132.24 | 133.35 | 133.35 | 0.73% | 3,381,420 |
| Aug 25, 2025 | 133.78 | 134.14 | 132.38 | 132.38 | 132.38 | -1.04% | 2,123,218 |
| Aug 22, 2025 | 130.94 | 134.54 | 130.22 | 133.77 | 133.77 | 2.83% | 3,643,527 |
| Aug 21, 2025 | 130.41 | 131.32 | 129.90 | 130.09 | 130.09 | -0.61% | 3,035,800 |
| Aug 20, 2025 | 131.24 | 132.03 | 130.15 | 130.89 | 130.89 | -0.53% | 2,062,228 |
| Aug 19, 2025 | 132.00 | 132.83 | 130.55 | 131.59 | 131.59 | -0.18% | 1,714,700 |
| Aug 18, 2025 | 131.03 | 132.34 | 130.67 | 131.83 | 131.83 | 0.06% | 2,781,915 |
| Aug 15, 2025 | 133.92 | 133.99 | 131.44 | 131.75 | 131.75 | -1.95% | 3,316,428 |
| Aug 14, 2025 | 134.26 | 135.06 | 132.86 | 134.37 | 133.84 | -0.43% | 3,193,400 |
| Aug 13, 2025 | 133.50 | 135.14 | 133.03 | 134.95 | 134.42 | 1.50% | 3,274,222 |
| Aug 12, 2025 | 132.20 | 133.36 | 131.14 | 132.95 | 132.43 | 0.75% | 3,713,846 |
| Aug 11, 2025 | 132.98 | 133.32 | 131.73 | 131.96 | 131.44 | -0.59% | 2,259,160 |
| Aug 8, 2025 | 133.21 | 134.17 | 131.80 | 132.74 | 132.22 | -0.07% | 2,443,700 |