The highest closing price for Emerson Electric (EMR) last month was $142.06, on August 4. It was down 6.7% for the month. The latest price is $131.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $133.72 | $134.65 | $131.63 | $132.00 | 2,345,700 |
August 28 2025 | $134.00 | $135.09 | $133.77 | $134.55 | 3,487,700 |
August 27 2025 | $132.97 | $133.81 | $132.55 | $133.45 | 2,520,300 |
August 26 2025 | $132.35 | $133.51 | $132.24 | $133.35 | 3,381,400 |
August 25 2025 | $133.78 | $134.14 | $132.38 | $132.38 | 2,123,200 |
August 22 2025 | $130.94 | $134.54 | $130.22 | $133.77 | 3,643,200 |
August 21 2025 | $130.41 | $131.32 | $129.90 | $130.09 | 3,035,800 |
August 20 2025 | $131.24 | $132.03 | $130.15 | $130.89 | 2,062,200 |
August 19 2025 | $132.00 | $132.83 | $130.55 | $131.59 | 1,714,700 |
August 18 2025 | $131.03 | $132.34 | $130.67 | $131.83 | 2,781,700 |
August 15 2025 | $133.92 | $133.99 | $131.44 | $131.75 | 3,316,400 |
August 14 2025 | $133.73 | $134.53 | $132.34 | $133.84 | 3,193,400 |
August 13 2025 | $132.98 | $134.61 | $132.51 | $134.47 | 3,274,200 |
August 12 2025 | $131.68 | $132.84 | $130.63 | $132.43 | 3,713,000 |
August 11 2025 | $132.46 | $132.80 | $131.21 | $131.44 | 2,259,000 |
August 08 2025 | $132.69 | $133.64 | $131.28 | $132.22 | 2,443,700 |
August 07 2025 | $135.22 | $135.46 | $130.49 | $132.31 | 5,119,500 |
August 06 2025 | $130.28 | $133.86 | $123.22 | $133.40 | 12,875,800 |
August 05 2025 | $142.04 | $142.58 | $138.82 | $140.02 | 5,765,000 |
August 04 2025 | $141.93 | $142.58 | $141.05 | $142.06 | 4,189,900 |
August 01 2025 | $141.55 | $141.92 | $139.27 | $141.22 | 4,078,700 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.
