Emerson Electric Co. (EMR)
109.76
1.12 (1.03%)
At close: Mar 31, 2025, 3:59 PM
109.64
-0.11%
After-hours: Mar 31, 2025, 06:34 PM EDT
Emerson Electric Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 111.57 | 111.85 | 108.10 | 108.64 | -3.44 | -3.07% | 3,085,318 |
| Mar 27, 2025 | 113.60 | 113.61 | 111.32 | 112.08 | -1.51 | -1.33% | 2,719,235 |
| Mar 26, 2025 | 115.00 | 116.11 | 113.03 | 113.59 | -1.71 | -1.48% | 1,986,316 |
| Mar 25, 2025 | 115.61 | 116.25 | 114.58 | 115.30 | -0.07 | -0.06% | 1,656,200 |
| Mar 24, 2025 | 114.59 | 115.70 | 114.30 | 115.37 | 2.26 | 2.00% | 2,781,902 |
| Mar 21, 2025 | 110.66 | 113.13 | 109.93 | 113.11 | 1.31 | 1.17% | 9,228,904 |
| Mar 20, 2025 | 110.87 | 112.21 | 109.72 | 111.80 | -0.59 | -0.52% | 3,573,702 |
| Mar 19, 2025 | 111.89 | 112.95 | 110.90 | 112.39 | 0.54 | 0.48% | 4,095,400 |
| Mar 18, 2025 | 112.85 | 113.31 | 111.04 | 111.85 | -1.74 | -1.53% | 2,724,831 |
| Mar 17, 2025 | 112.10 | 114.32 | 111.41 | 113.59 | 1.66 | 1.48% | 2,616,866 |
| Mar 14, 2025 | 110.90 | 112.15 | 110.03 | 111.93 | 2.73 | 2.50% | 2,058,300 |
| Mar 13, 2025 | 110.56 | 111.58 | 108.68 | 109.20 | -1.64 | -1.48% | 2,256,900 |
| Mar 12, 2025 | 112.46 | 113.00 | 110.40 | 110.84 | 0.12 | 0.11% | 2,263,700 |
| Mar 11, 2025 | 112.13 | 112.24 | 109.02 | 110.72 | -1.11 | -0.99% | 5,095,008 |
| Mar 10, 2025 | 113.10 | 115.15 | 110.80 | 111.83 | -6.78 | -5.72% | 5,156,100 |
| Mar 7, 2025 | 115.33 | 118.90 | 114.94 | 118.61 | 2.27 | 1.95% | 3,986,837 |
| Mar 6, 2025 | 114.52 | 116.87 | 113.59 | 116.34 | 0.50 | 0.43% | 3,488,631 |
| Mar 5, 2025 | 114.74 | 116.60 | 113.69 | 115.84 | 1.81 | 1.59% | 2,853,847 |
| Mar 4, 2025 | 115.12 | 116.67 | 112.63 | 114.03 | -3.14 | -2.68% | 4,194,619 |
| Mar 3, 2025 | 122.84 | 123.03 | 116.40 | 117.17 | -4.44 | -3.65% | 2,585,557 |
| Feb 28, 2025 | 120.14 | 121.83 | 119.12 | 121.61 | 1.61 | 1.34% | 2,590,561 |
| Feb 27, 2025 | 120.37 | 122.13 | 119.89 | 120.00 | 0.14 | 0.12% | 2,575,410 |
| Feb 26, 2025 | 120.58 | 121.40 | 119.64 | 119.86 | 0.14 | 0.12% | 2,173,593 |
| Feb 25, 2025 | 119.47 | 120.97 | 118.23 | 119.72 | -0.96 | -0.80% | 2,529,171 |
| Feb 24, 2025 | 122.03 | 122.28 | 119.89 | 120.68 | -1.17 | -0.96% | 2,758,809 |
| Feb 21, 2025 | 124.95 | 125.22 | 120.89 | 121.85 | -2.90 | -2.32% | 2,334,382 |
| Feb 20, 2025 | 124.45 | 124.80 | 122.96 | 124.75 | 0.32 | 0.26% | 1,438,913 |
| Feb 19, 2025 | 124.30 | 124.55 | 122.94 | 124.43 | -0.58 | -0.46% | 1,781,258 |
| Feb 18, 2025 | 124.30 | 125.69 | 123.58 | 125.01 | 1.67 | 1.35% | 2,296,124 |
| 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 |