Emerson Electric Co. (EMR)
NYSE: EMR
· Real-Time Price · USD
128.61
-1.50 (-1.15%)
At close: Sep 26, 2025, 3:59 PM
129.80
0.93%
After-hours: Sep 26, 2025, 07:32 PM EDT
EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 130.46 | 131.10 | 126.55 | 128.60 | 128.60 | -1.16% | 6,874,273 |
| 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 |
| Sep 5, 2025 | 133.58 | 134.47 | 130.80 | 132.55 | 132.55 | -0.41% | 3,207,900 |
| 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 |