Get the Stockscreener App
131.53
1.06%
-1.41
Pre-market:
131.55
0.02
+0.02%
Overview
News
Price History
Option Chain
Financials
Why EMR Down?
Discussions
Forecast
Stock Split
Dividend History
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 October 09, 2025, is $131.53.
- 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 248.42% to $131.53 now.
- The 52-week high stock price for EMR is $150.27, representing a 14.25% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for EMR is $90.06, indicating a -31.53% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $134.2 | $130.8 | $3.41 | 1,850,896.0 | -1.06% |
| Oct 08, 2025 | $134.0 | $130.8 | $3.19 | 1,698,670.0 | +1.10% |
| Oct 07, 2025 | $135.8 | $130.9 | $4.88 | 2,624,961.0 | -2.43% |
| Oct 06, 2025 | $135.5 | $132.8 | $2.70 | 2,217,726.0 | +0.01% |
| Oct 03, 2025 | $135.8 | $133.2 | $2.65 | 2,710,976.0 | +1.29% |
| Oct 02, 2025 | $133.3 | $131.2 | $2.11 | 2,424,414.0 | +1.42% |
| Oct 01, 2025 | $131.6 | $129.6 | $2.06 | 1,926,250.0 | +0.01% |
| Sep 30, 2025 | $131.3 | $128.9 | $2.36 | 3,588,204.0 | +1.49% |
| Sep 29, 2025 | $130.1 | $128.5 | $1.60 | 3,004,475.0 | +0.51% |
| Sep 26, 2025 | $131.1 | $126.5 | $4.55 | 6,881,140.0 | -1.16% |
| Sep 25, 2025 | $130.7 | $129.3 | $1.35 | 1,746,221.0 | -1.37% |
| Sep 24, 2025 | $133.2 | $130.8 | $2.40 | 3,702,495.0 | +0.35% |
| Sep 23, 2025 | $133.6 | $130.7 | $2.88 | 2,622,926.0 | -1.04% |
| Sep 22, 2025 | $134.0 | $131.8 | $2.22 | 3,108,981.0 | +0.38% |
| Sep 19, 2025 | $132.7 | $130.8 | $1.83 | 3,768,350.0 | +0.33% |
| Sep 18, 2025 | $132.5 | $130.8 | $1.73 | 3,245,495.0 | +0.69% |
| Sep 17, 2025 | $132.5 | $129.2 | $3.31 | 5,105,228.0 | +1.53% |
| Sep 16, 2025 | $132.9 | $128.0 | $4.87 | 6,081,175.0 | -4.89% |
| Sep 15, 2025 | $136.6 | $134.8 | $1.83 | 1,770,740.0 | +0.41% |
| Sep 12, 2025 | $137.5 | $135.0 | $2.51 | 1,821,688.0 | -1.72% |
| Sep 11, 2025 | $137.7 | $133.2 | $4.53 | 2,688,247.0 | +2.84% |
| Sep 10, 2025 | $135.5 | $132.4 | $3.06 | 2,499,133.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $135.8 | $129.6 | $6.23 | 17,304,789.0 | +0.27% |
| Sep, 2025 | $137.7 | $126.5 | $11.13 | 66,348,784.0 | -0.62% |
| Aug, 2025 | $143.1 | $123.7 | $19.43 | 76,259,327.0 | -9.28% |
| Jul, 2025 | $150.3 | $132.6 | $17.67 | 61,038,669.0 | +9.14% |
| 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% |
1.76%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):