Skip to main content

Emerson Electric (NY:EMR)

135.51 +2.18 (+1.64%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 132.94 135.96 132.60 135.51 2,724,793 +2.18(+1.64%)
Jun 30, 2025 133.34 133.56 132.47 133.33 2,277,872 +0.16(+0.12%)
Jun 27, 2025 133.41 134.15 132.33 133.17 4,286,981 +0.44(+0.33%)
Jun 26, 2025 130.26 133.00 130.02 132.73 3,020,436 +3.29(+2.54%)
Jun 25, 2025 130.94 130.99 129.03 129.44 2,589,396 -1.29(-0.99%)
Jun 24, 2025 130.29 131.33 129.64 130.73 2,723,062 +1.32(+1.02%)
Jun 23, 2025 128.61 129.56 126.80 129.41 1,901,244 +1.08(+0.84%)
Jun 20, 2025 129.45 129.84 127.85 128.33 5,780,122 -0.33(-0.26%)
Jun 18, 2025 127.17 130.07 127.02 128.66 2,429,529 +1.29(+1.01%)
Jun 17, 2025 128.13 128.87 127.35 127.37 2,789,749 -1.31(-1.02%)
Jun 16, 2025 127.26 128.93 126.45 128.68 2,853,655 +3.14(+2.50%)
Jun 13, 2025 125.91 126.94 125.25 125.54 3,368,308 -1.18(-0.93%)
Jun 12, 2025 125.44 126.86 124.75 126.72 3,605,645 +0.23(+0.18%)
Jun 11, 2025 126.45 128.00 125.71 126.49 3,488,619 -0.45(-0.35%)
Jun 10, 2025 125.75 127.08 125.17 126.94 3,314,760 +1.34(+1.07%)
Jun 09, 2025 124.18 126.48 124.00 125.60 3,303,748 +2.09(+1.69%)
Jun 06, 2025 124.07 124.45 122.11 123.51 2,668,601 +1.01(+0.82%)
Jun 05, 2025 122.38 123.67 121.56 122.50 2,823,467 +0.89(+0.73%)
Jun 04, 2025 121.00 122.17 120.47 121.61 2,481,121 +1.22(+1.01%)
Jun 03, 2025 118.95 121.03 118.48 120.39 2,626,796 +1.53(+1.29%)
Jun 02, 2025 119.01 119.16 117.16 118.86 2,102,139 -0.52(-0.44%)
May 30, 2025 119.45 119.65 118.16 119.38 4,057,171 -0.54(-0.45%)
May 29, 2025 120.48 120.62 118.87 119.92 1,990,246 +0.18(+0.15%)
May 28, 2025 121.25 121.49 119.38 119.74 2,372,657 -1.23(-1.02%)
May 27, 2025 119.97 121.02 118.86 120.97 2,591,991 +2.73(+2.31%)
May 23, 2025 114.95 118.44 114.91 118.24 4,430,972 +0.89(+0.76%)
May 22, 2025 115.79 118.25 114.83 117.35 3,058,507 +1.20(+1.03%)
May 21, 2025 117.07 118.52 116.10 116.15 2,243,610 -1.84(-1.56%)
May 20, 2025 118.68 119.38 117.46 117.99 2,770,700 -1.59(-1.33%)
May 19, 2025 118.92 120.12 118.77 119.58 2,651,857 -1.03(-0.85%)
May 16, 2025 120.20 120.71 119.31 120.61 2,712,226 +0.89(+0.74%)
May 15, 2025 120.40 120.71 119.06 119.72 2,507,548 -1.22(-1.00%)
May 14, 2025 120.82 121.70 120.57 120.94 3,319,719 -0.02(-0.02%)
May 13, 2025 119.32 122.08 118.50 120.96 3,961,635 +2.07(+1.74%)
May 12, 2025 118.21 119.61 116.50 118.89 4,046,193 +6.83(+6.10%)
May 09, 2025 112.76 113.04 111.51 112.06 2,592,841 +0.17(+0.15%)
May 08, 2025 110.03 112.94 109.05 111.89 3,496,825 +2.51(+2.29%)
May 07, 2025 114.45 114.50 107.89 109.38 5,088,363 +2.58(+2.41%)
May 06, 2025 106.59 108.08 106.06 106.80 4,444,376 -1.10(-1.02%)
May 05, 2025 106.63 108.77 106.27 107.90 2,562,751 +0.06(+0.06%)
May 02, 2025 107.53 108.91 106.04 107.84 2,581,328 +2.50(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.