141.78
price down icon2.56%   -3.73
after-market After Hours: 141.50 -0.28 -0.20%
loading

Emerson Electric Co Stock (EMR) Price History

The historical daily chart and data for Emerson Electric Co stock (EMR), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $141.78.
  • Emerson Electric Co all-time high stock price is $150.27, occurred on July 29, 2025.
  • The lowest Emerson Electric Co stock price recorded was $37.75 on March 23, 2020. Since then, Emerson Electric Co's stock price has risen over 275.58% to $141.78 now.
  • The 52-week high stock price for EMR is $150.27, representing a 5.99% increase from the current share price, occurred on July 29, 2025.
  • The 52-week low stock price for EMR is $90.06, indicating a -36.48% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Emerson Electric Co (EMR) stock in the beginning of 2024 was $91.76. The stock closed the year at $96.06, a gain of over 4.69% for the year.
The table below shows more information about EMR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $142.5 $139.8 $2.66 4,077,596.0 -2.56%
Jul 31, 2025 $147.2 $144.9 $2.30 4,560,710.0 -0.38%
Jul 30, 2025 $147.7 $145.2 $2.42 3,814,451.0 -1.05%
Jul 29, 2025 $150.3 $146.1 $4.13 3,427,771.0 -1.25%
Jul 28, 2025 $149.8 $148.8 $1.08 2,528,628.0 -0.10%
Jul 25, 2025 $149.8 $146.6 $3.25 2,615,033.0 +1.91%
Jul 24, 2025 $147.6 $146.2 $1.38 3,024,154.0 -0.04%
Jul 23, 2025 $146.9 $145.9 $1.06 1,427,233.0 +1.76%
Jul 22, 2025 $144.9 $141.9 $3.04 2,683,657.0 +1.00%
Jul 21, 2025 $144.9 $142.9 $2.08 1,985,411.0 -0.92%
Jul 18, 2025 $145.3 $143.5 $1.78 1,917,848.0 -0.11%
Jul 17, 2025 $144.6 $140.5 $4.06 3,394,270.0 +2.92%
Jul 16, 2025 $140.9 $138.4 $2.43 3,251,524.0 +0.44%
Jul 15, 2025 $141.1 $139.3 $1.82 2,311,390.0 -0.15%
Jul 14, 2025 $140.1 $138.9 $1.16 1,637,017.0 -0.14%
Jul 11, 2025 $140.6 $139.1 $1.55 2,107,738.0 -0.41%
Jul 10, 2025 $142.3 $139.6 $2.73 2,237,553.0 +0.62%
Jul 09, 2025 $139.9 $138.0 $1.89 1,939,682.0 +0.77%
Jul 08, 2025 $139.7 $138.3 $1.33 3,300,011.0 +0.24%
Jul 07, 2025 $139.7 $137.5 $2.16 5,799,318.0 -0.97%
Jul 03, 2025 $139.9 $137.9 $2.04 1,475,981.0 +1.43%

Emerson Electric Co Stock (EMR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Electric Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Electric Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Emerson Electric Co Stock (EMR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $142.5 $139.8 $2.66 4,077,596.0 +0.00%
Jul, 2025 $150.3 $132.6 $17.67 65,116,265.0 +6.34%
Jun, 2025 $134.2 $117.2 $16.99 60,206,593.0 +11.69%
May, 2025 $122.6 $104.5 $18.10 65,928,727.0 +13.58%
Apr, 2025 $112.0 $90.06 $21.93 71,909,341.0 -4.13%
Mar, 2025 $123.0 $106.5 $16.53 66,313,889.0 -9.84%
Feb, 2025 $129.9 $118.2 $11.72 47,314,994.0 -6.42%
Jan, 2025 $132.1 $116.5 $15.56 57,103,904.0 +4.86%

Emerson Electric Co Stock (EMR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $134.8 $121.1 $13.76 55,257,842.0 -6.29%
Nov, 2024 $134.2 $107.5 $26.71 64,341,498.0 +22.47%
Oct, 2024 $112.8 $107.4 $5.33 48,862,086.0 -1.01%
Sep, 2024 $110.5 $96.62 $13.84 60,771,964.0 +3.78%
Aug, 2024 $117.2 $99.29 $17.95 64,908,862.0 -10.01%
Jul, 2024 $119.5 $107.9 $11.67 45,173,989.0 +6.31%
Jun, 2024 $112.8 $105.7 $7.09 45,043,054.0 -1.78%
May, 2024 $116.8 $103.9 $12.86 66,559,230.0 +4.06%
Apr, 2024 $115.3 $107.6 $7.67 42,229,506.0 -4.97%
Mar, 2024 $113.9 $107.6 $6.30 50,745,743.0 +6.15%
Feb, 2024 $107.6 $92.16 $15.42 68,868,115.0 +16.48%
Jan, 2024 $96.92 $91.64 $5.28 52,497,290.0 -5.75%

Emerson Electric Co Stock (EMR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $98.09 $87.59 $10.50 53,766,724.0 +9.48%
Nov, 2023 $92.70 $83.10 $9.60 74,491,378.0 -0.08%
Oct, 2023 $97.50 $87.26 $10.24 64,266,219.0 -7.87%
Sep, 2023 $100.6 $95.57 $5.05 51,940,500.0 -1.71%
Aug, 2023 $99.15 $90.41 $8.74 62,338,842.0 +7.55%
Jul, 2023 $93.04 $87.47 $5.57 44,069,134.0 +1.06%
Jun, 2023 $90.73 $76.96 $13.77 64,224,847.0 +16.36%
May, 2023 $87.00 $76.94 $10.06 65,497,194.0 -6.70%
Apr, 2023 $88.50 $80.31 $8.19 70,393,078.0 -4.45%
Mar, 2023 $88.41 $79.03 $9.38 78,399,287.0 +5.36%
Feb, 2023 $92.29 $80.80 $11.49 70,708,364.0 -8.32%
Jan, 2023 $99.65 $86.62 $13.03 76,159,710.0 -6.08%
specialty_industrial_machinery ITW
$252.31
price down icon 1.43%
specialty_industrial_machinery PH
$712.13
price down icon 2.70%
specialty_industrial_machinery CMI
$355.84
price down icon 3.20%
specialty_industrial_machinery AME
$182.36
price down icon 1.35%
specialty_industrial_machinery ROK
$344.50
price down icon 2.05%
Cap:     |  Volume (24h):