The highest closing price for Emerson Electric (EMR) last month was $138.97, on October 31. It was up 7.4% for the month. The latest price is $128.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $136.02 | $139.67 | $135.86 | $138.97 | 4,636,900 |
October 30 2025 | $134.53 | $138.98 | $134.14 | $136.23 | 3,160,200 |
October 29 2025 | $134.17 | $137.22 | $133.42 | $135.84 | 3,356,600 |
October 28 2025 | $134.27 | $135.28 | $133.25 | $133.94 | 2,525,800 |
October 27 2025 | $133.11 | $134.32 | $132.60 | $133.88 | 2,325,500 |
October 24 2025 | $133.63 | $133.99 | $132.09 | $132.11 | 1,251,200 |
October 23 2025 | $129.91 | $132.67 | $129.87 | $132.61 | 1,800,600 |
October 22 2025 | $132.60 | $132.96 | $129.33 | $129.55 | 1,913,400 |
October 21 2025 | $129.42 | $132.50 | $128.71 | $131.60 | 1,779,100 |
October 20 2025 | $129.49 | $130.54 | $128.73 | $129.79 | 1,813,700 |
October 17 2025 | $127.85 | $129.29 | $127.46 | $128.72 | 1,971,800 |
October 16 2025 | $130.37 | $130.88 | $127.89 | $128.33 | 2,430,900 |
October 15 2025 | $130.58 | $131.88 | $127.91 | $129.71 | 2,636,000 |
October 14 2025 | $125.46 | $130.75 | $125.18 | $129.21 | 1,981,400 |
October 13 2025 | $128.02 | $129.17 | $127.11 | $127.63 | 2,028,800 |
October 10 2025 | $131.53 | $131.83 | $125.35 | $125.47 | 2,712,800 |
October 09 2025 | $132.87 | $133.65 | $130.25 | $130.96 | 1,851,000 |
October 08 2025 | $131.65 | $133.46 | $130.28 | $132.37 | 1,699,000 |
October 07 2025 | $135.18 | $135.18 | $130.32 | $130.92 | 2,625,400 |
October 06 2025 | $132.62 | $134.90 | $132.22 | $134.19 | 2,218,300 |
October 03 2025 | $132.69 | $135.21 | $132.57 | $134.18 | 2,711,900 |
October 02 2025 | $131.67 | $132.76 | $130.66 | $132.48 | 2,424,900 |
October 01 2025 | $129.39 | $131.06 | $129.01 | $130.62 | 1,926,600 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.
