Emerson Electric Co. (EMR) Price History
Daily open, high, low, close and volume for Emerson Electric Co. (EMR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €141.75 | €143.95 | €141.75 | €143.95 | 0 |
| 2026-10-08 | €141.45 | €141.55 | €140.35 | €140.35 | 0 |
| 2026-10-07 | €143.50 | €144.10 | €141.95 | €141.95 | 0 |
| 2026-10-06 | €145.30 | €145.30 | €144.95 | €145.25 | 0 |
| 2026-10-05 | €144.30 | €145.05 | €143.95 | €145.05 | 0 |
| 2026-10-02 | €141.30 | €143.90 | €141.30 | €143.90 | 0 |
| 2026-10-01 | €137.45 | €140.35 | €136.95 | €140.35 | 0 |
| 2026-09-30 | €139.05 | €139.10 | €138.55 | €138.65 | 0 |
| 2026-09-29 | €140.15 | €141.30 | €138.55 | €138.55 | 0 |
| 2026-09-28 | €138.60 | €138.80 | €137.95 | €138.80 | 0 |
| 2026-09-25 | €137.35 | €139.35 | €137.35 | €139.35 | 0 |
| 2026-09-24 | €135.00 | €135.65 | €134.10 | €135.65 | 0 |
| 2026-09-23 | €135.15 | €136.10 | €134.75 | €136.10 | 0 |
| 2026-09-22 | €132.30 | €134.35 | €132.30 | €134.35 | 0 |
| 2026-09-21 | €131.40 | €133.05 | €131.40 | €132.05 | 0 |
| 2026-09-18 | €128.70 | €129.40 | €128.55 | €129.40 | 0 |
| 2026-09-17 | €128.85 | €129.75 | €128.05 | €128.50 | 0 |
| 2026-09-16 | €127.65 | €128.75 | €127.45 | €128.75 | 0 |
| 2026-09-15 | €128.70 | €129.05 | €126.55 | €126.55 | 0 |
| 2026-09-14 | €131.10 | €131.60 | €127.65 | €127.65 | 81 |
| 2026-09-11 | €128.35 | €129.95 | €128.35 | €129.95 | 0 |
| 2026-09-10 | €129.70 | €129.80 | €127.85 | €127.85 | 0 |
| 2026-09-09 | €130.95 | €131.10 | €129.60 | €130.40 | 0 |
| 2026-09-08 | €132.40 | €132.40 | €131.40 | €132.25 | 0 |
| 2026-09-07 | €131.30 | €132.75 | €131.30 | €132.65 | 0 |
| 2026-09-04 | €129.05 | €131.40 | €129.05 | €131.40 | 0 |
| 2026-09-03 | €128.45 | €129.25 | €128.45 | €129.25 | 0 |
| 2026-09-02 | €127.70 | €129.30 | €127.40 | €129.30 | 0 |
| 2026-09-01 | €131.55 | €131.85 | €128.95 | €128.95 | 0 |
| 2026-08-31 | €134.25 | €134.25 | €131.75 | €131.75 | 0 |
| 2026-08-28 | €135.40 | €136.45 | €134.30 | €134.30 | 0 |
| 2026-08-27 | €136.05 | €136.05 | €135.85 | €136.05 | 0 |
| 2026-08-26 | €132.95 | €134.65 | €132.95 | €134.65 | 0 |
| 2026-08-25 | €135.40 | €136.30 | €134.30 | €134.30 | 0 |
| 2026-08-24 | €134.70 | €135.25 | €134.35 | €134.35 | 0 |
| 2026-08-21 | €132.45 | €133.75 | €132.45 | €133.75 | 0 |
| 2026-08-20 | €134.80 | €134.80 | €133.55 | €134.30 | 0 |
| 2026-08-19 | €136.15 | €137.05 | €136.15 | €136.20 | 0 |
| 2026-08-18 | €139.80 | €139.80 | €136.70 | €136.70 | 0 |
| 2026-08-17 | €140.70 | €141.40 | €139.65 | €140.00 | 0 |
| 2026-08-14 | €140.70 | €143.15 | €140.70 | €141.45 | 81 |
| 2026-08-13 | €142.00 | €142.00 | €142.00 | €142.00 | 0 |
| 2026-08-12 | €142.50 | €144.35 | €142.00 | €142.00 | 0 |
| 2026-08-11 | €137.50 | €140.35 | €137.45 | €140.35 | 0 |
| 2026-08-10 | €137.95 | €138.25 | €137.35 | €137.40 | 0 |
| 2026-08-07 | €136.05 | €137.55 | €136.05 | €137.55 | 0 |
| 2026-08-06 | €141.05 | €141.75 | €137.55 | €137.55 | 6 |
| 2026-08-05 | €137.95 | €142.45 | €133.80 | €142.45 | 172 |
| 2026-08-04 | €134.65 | €137.50 | €132.80 | €132.80 | 184 |
| 2026-08-03 | €131.35 | €132.25 | €130.40 | €132.25 | 81 |
| 2026-07-31 | €130.00 | €130.75 | €129.20 | €129.20 | 23 |
| 2026-07-30 | €127.35 | €129.40 | €127.30 | €128.00 | 0 |
| 2026-07-29 | €133.35 | €133.35 | €129.05 | €129.05 | 0 |
| 2026-07-28 | €131.45 | €132.90 | €131.15 | €132.90 | 72 |
| 2026-07-27 | €131.00 | €131.85 | €129.75 | €129.75 | 60 |
| 2026-07-24 | €127.55 | €130.45 | €127.55 | €130.45 | 0 |
| 2026-07-23 | €121.85 | €125.70 | €121.85 | €125.70 | 72 |
| 2026-07-22 | €121.65 | €122.45 | €121.65 | €122.45 | 0 |
| 2026-07-21 | €120.70 | €122.95 | €120.00 | €122.95 | 0 |
| 2026-07-20 | €121.85 | €122.35 | €120.05 | €120.05 | 0 |
| 2026-07-17 | €122.00 | €123.30 | €121.00 | €123.30 | 0 |
| 2026-07-16 | €118.90 | €120.35 | €117.00 | €120.35 | 0 |
| 2026-07-15 | €119.05 | €119.55 | €119.05 | €119.10 | 0 |
| 2026-07-14 | €118.60 | €119.95 | €117.70 | €118.30 | 172 |
| 2026-07-13 | €121.70 | €121.70 | €120.45 | €120.45 | 93 |
| 2026-07-10 | €120.45 | €122.45 | €120.45 | €122.45 | 0 |
| 2026-07-09 | €119.45 | €121.80 | €119.30 | €121.80 | 0 |
| 2026-07-08 | €120.40 | €120.40 | €117.90 | €117.90 | 0 |
| 2026-07-07 | €123.90 | €124.40 | €120.25 | €120.25 | 81 |
| 2026-07-06 | €122.35 | €123.05 | €122.35 | €123.00 | 0 |
| 2026-07-03 | €121.70 | €123.15 | €121.30 | €122.55 | 0 |
| 2026-07-02 | €121.85 | €123.35 | €121.85 | €122.30 | 0 |
| 2026-07-01 | €125.05 | €125.30 | €124.35 | €124.35 | 0 |
| 2026-06-30 | €125.40 | €125.65 | €124.60 | €125.60 | 0 |
| 2026-06-29 | €126.15 | €127.40 | €124.35 | €124.35 | 0 |
| 2026-06-26 | €127.45 | €127.55 | €125.30 | €125.30 | 5 |
| 2026-06-25 | €124.70 | €127.25 | €124.70 | €127.25 | 0 |
| 2026-06-24 | €126.35 | €126.65 | €125.70 | €126.00 | 0 |
| 2026-06-23 | €130.75 | €130.75 | €126.75 | €126.75 | 0 |
| 2026-06-22 | €131.05 | €132.05 | €131.05 | €132.05 | 0 |
| 2026-06-19 | €131.45 | €133.60 | €131.45 | €132.25 | 0 |
| 2026-06-18 | €129.55 | €132.60 | €129.55 | €132.60 | 0 |
| 2026-06-17 | €127.80 | €131.00 | €127.80 | €131.00 | 0 |
| 2026-06-16 | €126.65 | €130.20 | €126.30 | €130.20 | 0 |
| 2026-06-15 | €124.50 | €127.65 | €124.50 | €127.65 | 0 |
| 2026-06-12 | €123.45 | €124.10 | €123.45 | €123.50 | 0 |
| 2026-06-11 | €119.30 | €120.30 | €119.30 | €119.65 | 0 |
| 2026-06-10 | €121.80 | €123.15 | €120.85 | €120.85 | 0 |
| 2026-06-09 | €120.65 | €121.35 | €120.60 | €121.10 | 0 |
| 2026-06-08 | €119.55 | €120.80 | €119.55 | €120.80 | 0 |
| 2026-06-05 | €122.10 | €122.25 | €120.65 | €120.65 | 0 |
| 2026-06-04 | €121.80 | €122.15 | €121.60 | €122.15 | 0 |
| 2026-06-03 | €121.65 | €123.05 | €121.30 | €123.05 | 3 |
| 2026-06-02 | €121.35 | €121.85 | €121.35 | €121.50 | 0 |
| 2026-06-01 | €123.55 | €123.65 | €121.20 | €121.55 | 0 |
| 2026-05-29 | €120.50 | €124.35 | €120.50 | €124.35 | 0 |
| 2026-05-28 | €119.15 | €121.80 | €119.15 | €121.80 | 0 |
| 2026-05-27 | €121.40 | €121.70 | €121.05 | €121.05 | 0 |
| 2026-05-26 | €119.05 | €119.15 | €118.40 | €119.15 | 0 |
| 2026-05-25 | €118.50 | €118.65 | €118.50 | €118.55 | 0 |
| 2026-05-22 | €116.65 | €117.00 | €116.00 | €117.00 | 0 |
| 2026-05-21 | €114.05 | €114.90 | €113.65 | €114.20 | 59 |
| 2026-05-20 | €112.40 | €114.35 | €112.35 | €114.35 | 0 |
| 2026-05-19 | €114.10 | €114.10 | €112.15 | €112.15 | 0 |
| 2026-05-18 | €114.10 | €114.10 | €113.50 | €113.50 | 0 |
| 2026-05-15 | €117.65 | €117.65 | €114.80 | €114.80 | 0 |
| 2026-05-14 | €117.25 | €117.25 | €117.25 | €117.25 | 0 |
| 2026-05-13 | €117.35 | €117.35 | €116.85 | €117.25 | 0 |
| 2026-05-12 | €118.10 | €118.70 | €115.25 | €115.25 | 0 |
| 2026-05-11 | €119.40 | €121.20 | €118.40 | €118.40 | 0 |
| 2026-05-08 | €120.50 | €120.80 | €119.55 | €119.55 | 0 |
| 2026-05-07 | €125.70 | €125.95 | €122.35 | €122.35 | 0 |
| 2026-05-06 | €117.65 | €124.05 | €117.65 | €124.05 | 92 |
| 2026-05-05 | €115.95 | €119.80 | €115.95 | €119.80 | 0 |
| 2026-05-04 | €117.40 | €117.95 | €117.00 | €117.95 | 0 |
| 2026-04-30 | €116.10 | €119.80 | €116.10 | €119.80 | 0 |
| 2026-04-29 | €118.35 | €118.60 | €116.95 | €116.95 | 0 |
| 2026-04-28 | €120.45 | €121.30 | €118.20 | €118.20 | 0 |
| 2026-04-27 | €120.25 | €120.45 | €119.80 | €119.80 | 0 |
| 2026-04-24 | €120.50 | €121.65 | €120.50 | €121.10 | 0 |
| 2026-04-23 | €120.20 | €121.85 | €120.10 | €121.85 | 0 |
| 2026-04-22 | €124.70 | €125.05 | €123.00 | €123.00 | 0 |
| 2026-04-21 | €124.90 | €125.55 | €123.70 | €123.70 | 0 |
| 2026-04-20 | €123.30 | €124.30 | €123.30 | €124.30 | 0 |
| 2026-04-17 | €118.05 | €122.90 | €118.05 | €122.90 | 0 |
| 2026-04-16 | €119.25 | €119.60 | €119.25 | €119.35 | 0 |
| 2026-04-15 | €118.30 | €121.80 | €118.30 | €119.85 | 0 |
| 2026-04-14 | €122.50 | €123.20 | €122.50 | €123.20 | 0 |
| 2026-04-13 | €121.35 | €122.60 | €121.35 | €121.65 | 0 |
| 2026-04-10 | €123.45 | €123.90 | €122.95 | €123.65 | 0 |
| 2026-04-09 | €121.90 | €122.55 | €121.70 | €122.55 | 0 |
| 2026-04-08 | €119.40 | €122.95 | €119.40 | €122.95 | 0 |
| 2026-04-07 | €113.95 | €114.90 | €113.95 | €114.60 | 0 |
| 2026-04-02 | €113.08 | €113.70 | €111.90 | €113.70 | 0 |
| 2026-04-01 | €114.60 | €114.60 | €114.06 | €114.14 | 0 |
| 2026-03-31 | €109.66 | €110.46 | €109.32 | €110.46 | 0 |
| 2026-03-30 | €109.08 | €109.96 | €109.08 | €109.20 | 0 |
| 2026-03-27 | €109.44 | €109.58 | €108.28 | €109.58 | 0 |
| 2026-03-26 | €112.80 | €112.86 | €111.32 | €111.32 | 7 |
| 2026-03-25 | €113.68 | €113.68 | €112.76 | €113.18 | 0 |
| 2026-03-24 | €112.12 | €112.72 | €111.22 | €112.72 | 0 |
| 2026-03-23 | €109.72 | €113.92 | €109.16 | €113.14 | 87 |
| 2026-03-20 | €112.50 | €112.50 | €111.28 | €111.32 | 0 |
| 2026-03-19 | €113.26 | €113.26 | €111.24 | €111.72 | 0 |
| 2026-03-18 | €115.60 | €115.60 | €113.50 | €113.68 | 0 |
| 2026-03-17 | €114.20 | €114.56 | €114.20 | €114.50 | 0 |
| 2026-03-16 | €116.74 | €117.04 | €115.56 | €115.56 | 0 |
| 2026-03-13 | €114.72 | €116.32 | €114.72 | €116.32 | 0 |
| 2026-03-12 | €120.28 | €120.28 | €116.48 | €116.48 | 0 |
| 2026-03-11 | €120.80 | €120.80 | €119.60 | €119.60 | 0 |
| 2026-03-10 | €122.06 | €122.26 | €120.66 | €121.74 | 0 |
| 2026-03-09 | €116.12 | €118.54 | €116.12 | €117.92 | 0 |
| 2026-03-06 | €122.64 | €122.64 | €119.32 | €119.32 | 0 |
| 2026-03-05 | €124.58 | €124.86 | €122.24 | €122.24 | 0 |
| 2026-03-04 | €125.18 | €126.62 | €125.18 | €126.22 | 0 |
| 2026-03-03 | €128.60 | €128.60 | €127.24 | €127.72 | 0 |
| 2026-03-02 | €126.06 | €128.78 | €126.06 | €128.78 | 0 |
| 2026-02-27 | €128.68 | €128.96 | €125.96 | €125.96 | 0 |
| 2026-02-26 | €125.20 | €127.88 | €125.20 | €127.88 | 0 |
| 2026-02-25 | €128.26 | €128.48 | €126.22 | €126.22 | 0 |
| 2026-02-24 | €124.02 | €127.58 | €123.74 | €127.58 | 0 |
| 2026-02-23 | €125.18 | €125.42 | €123.58 | €123.58 | 87 |
| 2026-02-20 | €129.24 | €129.24 | €125.66 | €125.66 | 0 |
| 2026-02-19 | €128.12 | €128.56 | €127.20 | €128.56 | 0 |
| 2026-02-18 | €125.78 | €128.90 | €125.78 | €128.90 | 0 |
| 2026-02-17 | €124.24 | €126.08 | €124.18 | €126.08 | 0 |
| 2026-02-16 | €125.36 | €125.36 | €124.26 | €124.56 | 31 |
| 2026-02-13 | €121.50 | €124.94 | €121.50 | €124.94 | 87 |
| 2026-02-12 | €137.72 | €137.72 | €137.72 | €137.72 | 0 |
| 2026-02-11 | €136.02 | €137.72 | €136.02 | €137.72 | 0 |
| 2026-02-10 | €134.46 | €136.28 | €134.46 | €136.28 | 0 |
| 2026-02-09 | €133.00 | €134.74 | €131.76 | €134.74 | 0 |
| 2026-02-06 | €128.10 | €132.14 | €128.10 | €132.14 | 0 |
| 2026-02-05 | €132.64 | €133.38 | €128.90 | €129.80 | 162 |
| 2026-02-04 | €132.54 | €135.00 | €132.54 | €134.42 | 0 |
| 2026-02-03 | €126.12 | €129.56 | €126.12 | €129.56 | 0 |
| 2026-02-02 | €123.04 | €126.18 | €123.04 | €126.18 | 0 |
| 2026-01-30 | €125.40 | €125.82 | €123.76 | €123.76 | 0 |
| 2026-01-29 | €124.10 | €126.06 | €124.10 | €125.18 | 0 |
| 2026-01-28 | €123.38 | €123.92 | €123.36 | €123.92 | 0 |
| 2026-01-27 | €125.30 | €125.40 | €123.48 | €123.48 | 0 |
| 2026-01-26 | €124.68 | €125.52 | €124.42 | €125.52 | 0 |
| 2026-01-23 | €128.04 | €128.58 | €127.88 | €128.10 | 4 |
| 2026-01-22 | €128.36 | €129.06 | €128.08 | €128.08 | 8 |
| 2026-01-21 | €124.76 | €126.84 | €124.24 | €126.84 | 0 |
| 2026-01-20 | €127.22 | €127.56 | €125.86 | €126.60 | 87 |
| 2026-01-19 | €126.82 | €126.82 | €125.74 | €125.74 | 5 |
| 2026-01-16 | €127.86 | €129.28 | €127.86 | €129.28 | 0 |
| 2026-01-15 | €128.02 | €129.40 | €128.02 | €129.36 | 0 |
| 2026-01-14 | €125.64 | €126.84 | €125.36 | €126.84 | 0 |
| 2026-01-13 | €124.64 | €125.70 | €124.40 | €125.70 | 0 |
| 2026-01-12 | €122.90 | €123.80 | €122.58 | €123.80 | 0 |
| 2026-01-09 | €123.52 | €123.64 | €123.42 | €123.42 | 0 |
| 2026-01-08 | €121.78 | €122.70 | €121.78 | €122.70 | 4 |
| 2026-01-07 | €124.74 | €124.78 | €122.42 | €122.42 | 0 |
| 2026-01-06 | €121.90 | €123.36 | €121.80 | €123.36 | 0 |
| 2026-01-05 | €117.16 | €122.46 | €116.76 | €122.46 | 0 |
| 2026-01-02 | €113.02 | €115.00 | €113.02 | €115.00 | 0 |
| 2025-12-30 | €114.88 | €114.88 | €114.88 | €114.88 | 0 |
| 2025-12-29 | €115.16 | €115.32 | €114.98 | €115.32 | 0 |
| 2025-12-23 | €114.58 | €114.68 | €114.36 | €114.66 | 0 |
| 2025-12-22 | €113.58 | €114.72 | €113.58 | €114.72 | 0 |
| 2025-12-19 | €112.32 | €113.14 | €112.32 | €113.14 | 0 |
| 2025-12-18 | €112.30 | €113.78 | €112.30 | €113.78 | 0 |
| 2025-12-17 | €114.72 | €114.88 | €111.96 | €111.96 | 0 |
| 2025-12-16 | €116.48 | €116.60 | €115.10 | €115.10 | 0 |
| 2025-12-15 | €116.92 | €118.28 | €116.70 | €116.70 | 0 |
| 2025-12-12 | €119.20 | €119.66 | €116.72 | €116.72 | 0 |
| 2025-12-11 | €116.70 | €117.92 | €116.70 | €117.92 | 0 |
| 2025-12-10 | €116.34 | €116.34 | €115.14 | €116.14 | 0 |
| 2025-12-09 | €116.86 | €117.24 | €116.48 | €117.24 | 0 |
| 2025-12-08 | €118.90 | €118.94 | €117.90 | €117.90 | 0 |
| 2025-12-05 | €117.64 | €118.32 | €117.16 | €118.32 | 0 |
| 2025-12-04 | €115.94 | €117.00 | €115.46 | €117.00 | 0 |
| 2025-12-03 | €113.48 | €114.22 | €113.12 | €114.22 | 0 |
| 2025-12-02 | €113.70 | €114.14 | €112.90 | €112.90 | 0 |
| 2025-12-01 | €114.26 | €114.64 | €113.58 | €114.64 | 0 |
| 2025-11-28 | €113.82 | €115.34 | €113.82 | €115.34 | 0 |
| 2025-11-27 | €113.44 | €113.50 | €113.36 | €113.36 | 0 |
| 2025-11-26 | €113.58 | €114.34 | €113.46 | €113.76 | 0 |
| 2025-11-25 | €111.56 | €113.50 | €111.56 | €113.50 | 0 |
| 2025-11-24 | €112.86 | €113.20 | €111.86 | €111.86 | 0 |
| 2025-11-21 | €107.28 | €110.96 | €107.28 | €110.96 | 0 |
| 2025-11-20 | €112.22 | €112.84 | €110.22 | €110.22 | 0 |
| 2025-11-19 | €109.74 | €109.96 | €109.56 | €109.96 | 0 |
| 2025-11-18 | €109.10 | €109.74 | €109.04 | €109.74 | 0 |
| 2025-11-17 | €110.20 | €111.58 | €109.68 | €111.58 | 0 |
| 2025-11-14 | €109.78 | €110.92 | €108.74 | €110.92 | 0 |
| 2025-11-13 | €114.80 | €114.80 | €114.80 | €114.80 | 0 |
| 2025-11-12 | €111.94 | €114.80 | €111.94 | €114.80 | 0 |
| 2025-11-11 | €112.46 | €112.46 | €112.24 | €112.30 | 0 |
| 2025-11-10 | €112.98 | €113.34 | €111.48 | €111.48 | 0 |
| 2025-11-07 | €114.22 | €114.22 | €112.18 | €112.18 | 0 |
| 2025-11-06 | €114.76 | €115.68 | €114.24 | €115.68 | 0 |
| 2025-11-05 | €119.74 | €119.74 | €115.12 | €115.12 | 270 |
| 2025-11-04 | €121.30 | €121.30 | €120.14 | €120.60 | 0 |
| 2025-11-03 | €120.88 | €121.64 | €120.88 | €121.36 | 0 |
| 2025-10-31 | €119.12 | €119.86 | €118.38 | €119.86 | 0 |
| 2025-10-30 | €117.40 | €119.72 | €117.04 | €119.72 | 0 |
| 2025-10-29 | €115.42 | €117.64 | €115.16 | €117.64 | 0 |
| 2025-10-28 | €115.30 | €115.76 | €114.66 | €115.74 | 0 |
| 2025-10-27 | €114.96 | €115.52 | €114.64 | €115.14 | 0 |
| 2025-10-24 | €114.96 | €115.06 | €114.94 | €115.06 | 0 |
| 2025-10-23 | €112.74 | €113.06 | €112.40 | €113.06 | 0 |
| 2025-10-22 | €113.94 | €114.52 | €112.46 | €112.46 | 0 |
| 2025-10-21 | €111.96 | €114.42 | €111.64 | €114.42 | 0 |
| 2025-10-20 | €112.52 | €112.52 | €111.06 | €111.16 | 0 |
| 2025-10-17 | €109.16 | €110.60 | €109.16 | €110.60 | 0 |
| 2025-10-16 | €114.02 | €114.02 | €111.32 | €111.32 | 0 |
| 2025-10-15 | €111.94 | €112.56 | €111.94 | €112.56 | 0 |
| 2025-10-14 | €110.00 | €112.06 | €108.82 | €112.06 | 0 |
| 2025-10-13 | €111.62 | €112.10 | €110.96 | €111.76 | 0 |
| 2025-10-10 | €113.80 | €114.10 | €113.62 | €114.10 | 0 |
| 2025-10-09 | €114.48 | €115.08 | €114.04 | €114.04 | 0 |