Emerson Electric Co. (EMR)
NYSE: EMR
· Real-Time Price · USD
134.37
-0.58 (-0.43%)
At close: Aug 14, 2025, 3:59 PM
132.84
-1.14%
After-hours: Aug 14, 2025, 07:09 PM EDT
EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 134.26 | 135.06 | 133.01 | 134.37 | n/a | -0.47% | 2,770,525 |
| Aug 13, 2025 | 133.50 | 135.14 | 133.03 | 135.00 | 135.00 | 1.54% | 3,274,222 |
| Aug 12, 2025 | 132.20 | 133.36 | 131.14 | 132.95 | 132.95 | 0.75% | 3,713,846 |
| Aug 11, 2025 | 132.98 | 133.32 | 131.73 | 131.96 | 131.96 | -0.59% | 2,259,160 |
| Aug 8, 2025 | 133.21 | 134.17 | 131.80 | 132.74 | 132.74 | -0.07% | 2,443,700 |
| Aug 7, 2025 | 135.75 | 135.99 | 131.00 | 132.83 | 132.83 | -0.82% | 5,119,873 |
| Aug 6, 2025 | 130.79 | 134.39 | 123.71 | 133.93 | 133.93 | -4.72% | 12,875,834 |
| Aug 5, 2025 | 142.60 | 143.14 | 139.37 | 140.57 | 140.57 | -1.44% | 5,765,293 |
| Aug 4, 2025 | 142.49 | 143.14 | 141.61 | 142.62 | 142.62 | 0.59% | 4,189,904 |
| Aug 1, 2025 | 142.11 | 142.48 | 139.82 | 141.78 | 141.78 | -2.56% | 4,078,741 |
| Jul 31, 2025 | 146.16 | 147.25 | 144.95 | 145.51 | 145.51 | -0.38% | 4,561,759 |
| Jul 30, 2025 | 147.65 | 147.65 | 145.23 | 146.06 | 146.06 | -1.05% | 3,815,277 |
| Jul 29, 2025 | 150.00 | 150.27 | 146.14 | 147.61 | 147.61 | -1.25% | 3,428,161 |
| Jul 28, 2025 | 149.51 | 149.83 | 148.76 | 149.48 | 149.48 | -0.10% | 2,528,643 |
| Jul 25, 2025 | 147.49 | 149.84 | 146.59 | 149.63 | 149.63 | 1.91% | 2,594,158 |
| Jul 24, 2025 | 146.78 | 147.57 | 146.19 | 146.82 | 146.82 | -0.04% | 3,024,572 |
| Jul 23, 2025 | 145.54 | 147.02 | 145.17 | 146.88 | 146.88 | 1.76% | 2,996,618 |
| Jul 22, 2025 | 143.04 | 144.94 | 141.90 | 144.34 | 144.34 | 1.00% | 2,684,507 |
| Jul 21, 2025 | 144.94 | 144.94 | 142.86 | 142.91 | 142.91 | -0.92% | 1,986,235 |
| Jul 18, 2025 | 144.97 | 145.28 | 143.50 | 144.23 | 144.23 | -0.11% | 1,918,401 |