The closing price for Emerson Electric (EMR) in May 2025 was $117.47, on May 30, 2025. It was up 13.5% for the month. The latest price is $147.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $117.54 | $117.74 | $116.27 | $117.47 | 4,057,200 |
May 29 2025 | $118.55 | $118.69 | $116.97 | $118.00 | 1,988,700 |
May 28 2025 | $119.31 | $119.55 | $117.47 | $117.82 | 2,372,400 |
May 27 2025 | $118.05 | $119.08 | $116.97 | $119.03 | 2,592,000 |
May 23 2025 | $113.11 | $116.54 | $113.07 | $116.35 | 4,430,900 |
May 22 2025 | $113.94 | $116.36 | $112.99 | $115.47 | 3,058,500 |
May 21 2025 | $115.20 | $116.62 | $114.24 | $114.29 | 2,243,600 |
May 20 2025 | $116.78 | $117.47 | $115.58 | $116.10 | 2,770,600 |
May 19 2025 | $117.02 | $118.20 | $116.87 | $117.67 | 2,651,900 |
May 16 2025 | $118.28 | $118.78 | $117.40 | $118.68 | 2,712,200 |
May 15 2025 | $118.47 | $118.79 | $117.16 | $117.81 | 2,496,500 |
May 14 2025 | $118.88 | $119.76 | $118.64 | $119.00 | 3,305,100 |
May 13 2025 | $117.41 | $120.13 | $116.60 | $119.02 | 3,944,200 |
May 12 2025 | $116.32 | $117.70 | $114.63 | $116.98 | 4,028,400 |
May 09 2025 | $110.96 | $111.23 | $109.72 | $110.26 | 2,581,400 |
May 08 2025 | $108.27 | $111.14 | $107.30 | $110.10 | 3,481,500 |
May 07 2025 | $112.62 | $112.66 | $106.17 | $107.63 | 5,066,000 |
May 06 2025 | $104.88 | $106.35 | $104.37 | $105.09 | 4,424,700 |
May 05 2025 | $104.92 | $107.03 | $104.57 | $106.18 | 2,551,500 |
May 02 2025 | $105.81 | $107.17 | $104.35 | $106.12 | 2,569,800 |
May 01 2025 | $103.49 | $104.85 | $102.40 | $103.66 | 2,687,200 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.