EMR Historical Prices
Emerson Electric Co. · daily open, high, low, close & volume
Trading days
248
Period high
171.25
Period low
122.64
Period change
+17.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 168.68 | 170.59 | 163.14 | 164.94 | -3.40% | 4,077,019 |
| Oct 29, 2026 | 168.18 | 171.25 | 167.00 | 170.74 | +1.81% | 1,609,968 |
| Oct 28, 2026 | 168.42 | 168.62 | 166.49 | 167.71 | +0.87% | 2,696,022 |
| Oct 27, 2026 | 163.26 | 166.60 | 161.91 | 166.27 | +2.83% | 2,339,884 |
| Oct 26, 2026 | 162.79 | 163.29 | 160.81 | 161.70 | +0.07% | 2,974,873 |
| Oct 23, 2026 | 158.46 | 162.72 | 156.80 | 161.59 | +0.81% | 3,301,122 |
| Oct 22, 2026 | 160.79 | 162.04 | 154.52 | 160.29 | -1.73% | 3,974,410 |
| Oct 21, 2026 | 161.59 | 165.01 | 161.06 | 163.11 | +1.65% | 3,923,486 |
| Oct 20, 2026 | 158.28 | 161.13 | 156.82 | 160.46 | -0.05% | 2,994,732 |
| Oct 19, 2026 | 163.44 | 163.51 | 160.09 | 160.54 | -0.58% | 2,607,935 |
| Oct 16, 2026 | 161.40 | 164.09 | 159.30 | 161.47 | -0.42% | 3,427,319 |
| Oct 15, 2026 | 160.17 | 162.23 | 156.71 | 162.15 | +0.66% | 2,548,122 |
| Oct 14, 2026 | 162.12 | 163.19 | 159.25 | 161.08 | -1.48% | 2,769,380 |
| Oct 13, 2026 | 162.17 | 163.69 | 160.50 | 163.50 | +0.64% | 2,131,760 |
| Oct 12, 2026 | 161.79 | 163.85 | 161.28 | 162.46 | +0.39% | 2,313,987 |
| Oct 9, 2026 | 160.37 | 162.31 | 158.88 | 161.83 | +1.74% | 2,555,755 |
| Oct 8, 2026 | 157.93 | 159.66 | 156.25 | 159.06 | -0.10% | 2,374,507 |
| Oct 7, 2026 | 158.35 | 161.55 | 157.59 | 159.22 | -1.35% | 3,040,498 |
| Oct 6, 2026 | 163.25 | 165.24 | 161.15 | 161.40 | -0.57% | 2,856,290 |
| Oct 5, 2026 | 161.74 | 164.21 | 160.99 | 162.33 | +0.45% | 2,139,292 |
| Oct 2, 2026 | 161.59 | 164.13 | 160.24 | 161.61 | +1.92% | 2,900,653 |
| Oct 1, 2026 | 153.35 | 159.18 | 153.10 | 158.57 | +2.24% | 3,341,472 |
| Sep 30, 2026 | 158.25 | 158.28 | 154.96 | 155.10 | -1.36% | 4,646,084 |
| Sep 29, 2026 | 160.07 | 160.29 | 156.24 | 157.24 | -1.35% | 2,448,012 |
| Sep 28, 2026 | 156.64 | 160.13 | 156.57 | 159.39 | +0.73% | 2,140,477 |
| Sep 25, 2026 | 157.68 | 159.87 | 156.68 | 158.23 | +1.34% | 1,956,234 |
| Sep 24, 2026 | 152.73 | 156.31 | 152.52 | 156.14 | +1.00% | 2,071,933 |
| Sep 23, 2026 | 152.99 | 156.01 | 152.99 | 154.59 | +0.26% | 2,722,862 |
| Sep 22, 2026 | 153.20 | 155.11 | 152.50 | 154.19 | +1.63% | 1,868,063 |
| Sep 21, 2026 | 151.08 | 152.25 | 149.69 | 151.72 | +1.20% | 2,103,772 |
| Sep 18, 2026 | 147.60 | 149.99 | 147.12 | 149.92 | +1.71% | 3,929,593 |
| Sep 17, 2026 | 149.21 | 149.36 | 146.83 | 147.40 | +1.08% | 2,031,022 |
| Sep 16, 2026 | 148.29 | 148.94 | 144.40 | 145.83 | -0.80% | 2,515,986 |
| Sep 15, 2026 | 148.62 | 149.03 | 145.83 | 147.00 | -0.88% | 2,087,565 |
| Sep 14, 2026 | 148.38 | 149.62 | 146.25 | 148.30 | -2.56% | 2,068,495 |
| Sep 11, 2026 | 150.93 | 152.28 | 149.92 | 152.19 | +1.23% | 1,901,899 |
| Sep 9, 2026 | 151.20 | 152.88 | 150.30 | 150.34 | -1.19% | 2,040,633 |
| Sep 8, 2026 | 153.18 | 153.95 | 151.70 | 152.15 | -0.44% | 1,932,445 |
| Sep 4, 2026 | 150.17 | 153.61 | 150.17 | 152.82 | +1.74% | 2,037,129 |
| Sep 3, 2026 | 150.25 | 151.10 | 147.15 | 150.21 | +0.83% | 1,596,402 |
| Sep 2, 2026 | 148.01 | 150.60 | 146.35 | 148.98 | -2.27% | 2,885,659 |
| Aug 31, 2026 | 153.77 | 154.49 | 152.13 | 152.44 | -1.77% | 2,303,552 |
| Aug 28, 2026 | 158.27 | 158.64 | 154.42 | 155.18 | -1.60% | 1,546,107 |
| Aug 27, 2026 | 158.60 | 158.97 | 156.55 | 157.71 | -0.37% | 1,711,215 |
| Aug 26, 2026 | 155.58 | 158.70 | 155.50 | 158.29 | +2.15% | 2,066,558 |
| Aug 25, 2026 | 159.80 | 159.82 | 154.60 | 154.96 | -1.66% | 2,985,989 |
| Aug 24, 2026 | 157.37 | 158.20 | 156.21 | 157.57 | +0.20% | 1,721,891 |
| Aug 21, 2026 | 156.45 | 157.48 | 155.07 | 157.26 | +1.64% | 2,081,720 |
| Aug 20, 2026 | 155.77 | 157.25 | 154.08 | 154.72 | -1.83% | 1,822,360 |
| Aug 19, 2026 | 159.11 | 159.70 | 157.18 | 157.60 | -0.11% | 1,554,681 |
| Aug 18, 2026 | 161.09 | 161.50 | 157.73 | 157.78 | -2.63% | 2,120,400 |
| Aug 17, 2026 | 162.99 | 164.35 | 161.55 | 162.05 | -0.69% | 2,053,862 |
| Aug 14, 2026 | 164.26 | 164.80 | 162.30 | 163.17 | -0.63% | 2,142,491 |
| Aug 13, 2026 | 164.26 | 164.37 | 159.84 | 164.21 | +0.25% | 2,695,376 |
| Aug 12, 2026 | 165.92 | 166.35 | 162.82 | 163.80 | -0.35% | 2,457,131 |
| Aug 11, 2026 | 159.00 | 164.42 | 159.00 | 164.38 | +3.57% | 2,531,132 |
| Aug 10, 2026 | 158.43 | 159.81 | 157.35 | 158.71 | +0.28% | 3,570,416 |
| Aug 7, 2026 | 157.97 | 159.34 | 156.91 | 158.26 | +0.86% | 2,826,820 |
| Aug 6, 2026 | 164.32 | 164.85 | 156.00 | 156.91 | -3.42% | 3,831,318 |
| Aug 5, 2026 | 157.27 | 164.87 | 155.50 | 162.47 | +2.29% | 5,244,905 |
| Aug 4, 2026 | 156.00 | 159.47 | 152.28 | 158.84 | +2.58% | 5,333,624 |
| Aug 3, 2026 | 150.62 | 154.98 | 150.03 | 154.85 | +3.36% | 3,431,754 |
| Jul 31, 2026 | 149.73 | 151.00 | 147.95 | 149.82 | +0.79% | 3,725,483 |
| Jul 30, 2026 | 149.29 | 149.61 | 146.75 | 148.64 | +2.00% | 2,912,597 |
| Jul 29, 2026 | 150.78 | 150.78 | 145.10 | 145.73 | -4.01% | 3,598,482 |
| Jul 28, 2026 | 149.00 | 152.09 | 147.62 | 151.81 | +1.68% | 2,735,013 |
| Jul 27, 2026 | 148.60 | 150.79 | 146.92 | 149.30 | +0.92% | 2,835,223 |
| Jul 24, 2026 | 144.90 | 149.18 | 144.33 | 147.94 | +2.10% | 3,744,176 |
| Jul 23, 2026 | 138.70 | 145.84 | 138.60 | 144.90 | +3.77% | 4,274,825 |
| Jul 22, 2026 | 139.12 | 140.92 | 139.03 | 139.63 | +0.27% | 1,696,379 |
| Jul 21, 2026 | 138.62 | 140.34 | 136.06 | 139.26 | +1.96% | 1,612,547 |
| Jul 20, 2026 | 139.46 | 140.00 | 135.25 | 136.58 | -2.12% | 2,251,185 |
| Jul 17, 2026 | 138.30 | 142.37 | 137.52 | 139.54 | +0.33% | 3,253,662 |
| Jul 16, 2026 | 133.91 | 139.31 | 133.55 | 139.08 | +2.08% | 2,501,781 |
| Jul 15, 2026 | 136.95 | 137.75 | 134.60 | 136.25 | +0.12% | 2,259,943 |
| Jul 14, 2026 | 137.29 | 138.05 | 134.54 | 136.09 | +0.52% | 1,831,768 |
| Jul 13, 2026 | 138.00 | 139.28 | 134.95 | 135.38 | -2.52% | 1,741,992 |
| Jul 10, 2026 | 139.04 | 140.38 | 138.22 | 138.88 | +0.78% | 1,563,377 |
| Jul 9, 2026 | 138.11 | 139.50 | 136.73 | 137.80 | +0.97% | 2,341,394 |
| Jul 8, 2026 | 136.24 | 137.06 | 134.20 | 136.48 | -1.04% | 2,838,236 |
| Jul 7, 2026 | 140.09 | 140.86 | 136.97 | 137.91 | -2.58% | 2,159,486 |
| Jul 6, 2026 | 139.04 | 141.74 | 138.58 | 141.56 | +1.81% | 1,896,216 |
| Jul 2, 2026 | 140.58 | 142.00 | 137.27 | 139.05 | -0.34% | 2,654,964 |
| Jul 1, 2026 | 142.33 | 142.73 | 139.47 | 139.52 | -2.54% | 2,160,398 |
| Jun 30, 2026 | 142.86 | 144.17 | 141.91 | 143.15 | +0.23% | 2,804,780 |
| Jun 29, 2026 | 142.99 | 144.05 | 141.60 | 142.82 | -0.47% | 2,329,183 |
| Jun 26, 2026 | 143.60 | 144.84 | 141.79 | 143.49 | -1.27% | 5,831,791 |
| Jun 25, 2026 | 143.00 | 147.34 | 141.96 | 145.34 | +2.76% | 3,135,222 |
| Jun 24, 2026 | 143.25 | 144.77 | 140.90 | 141.44 | -1.19% | 3,726,813 |
| Jun 23, 2026 | 146.84 | 146.93 | 143.09 | 143.14 | -4.71% | 3,005,419 |
| Jun 22, 2026 | 150.72 | 152.00 | 149.37 | 150.21 | -0.30% | 2,806,368 |
| Jun 18, 2026 | 152.28 | 152.88 | 150.08 | 150.66 | +1.11% | 4,090,392 |
| Jun 17, 2026 | 149.81 | 152.76 | 148.66 | 149.00 | +0.13% | 2,962,314 |
| Jun 16, 2026 | 147.11 | 151.58 | 146.50 | 148.81 | +1.56% | 4,229,709 |
| Jun 15, 2026 | 146.26 | 149.57 | 145.23 | 146.52 | +2.41% | 2,517,885 |
| Jun 12, 2026 | 143.88 | 144.66 | 141.38 | 143.07 | +0.69% | 2,213,426 |
| Jun 11, 2026 | 138.89 | 142.60 | 136.42 | 142.09 | +3.63% | 2,057,587 |
| Jun 10, 2026 | 142.40 | 144.22 | 136.63 | 137.11 | -3.73% | 2,952,171 |
| Jun 9, 2026 | 140.32 | 142.94 | 138.01 | 142.42 | +2.41% | 2,890,462 |
| Jun 8, 2026 | 138.85 | 140.00 | 137.86 | 139.07 | +0.69% | 1,599,022 |
| Jun 5, 2026 | 140.93 | 141.16 | 137.29 | 138.12 | -2.77% | 2,232,670 |
| Jun 4, 2026 | 141.81 | 142.78 | 140.72 | 142.06 | +0.84% | 1,838,734 |
| Jun 3, 2026 | 140.37 | 143.12 | 140.04 | 140.88 | -0.81% | 2,242,068 |
| Jun 2, 2026 | 142.04 | 143.49 | 140.06 | 142.03 | +0.27% | 2,260,067 |
| Jun 1, 2026 | 140.66 | 142.60 | 140.11 | 141.65 | -1.51% | 2,037,613 |
| May 29, 2026 | 142.25 | 145.56 | 141.38 | 143.82 | +1.43% | 3,868,329 |
| May 28, 2026 | 139.01 | 142.61 | 137.94 | 141.79 | +1.48% | 2,758,154 |
| May 27, 2026 | 141.81 | 142.38 | 139.40 | 139.72 | -0.89% | 2,388,275 |
| May 26, 2026 | 137.75 | 141.17 | 136.81 | 140.97 | +3.34% | 2,689,706 |
| May 22, 2026 | 136.11 | 137.50 | 134.56 | 136.42 | +1.13% | 2,950,724 |
| May 21, 2026 | 131.54 | 135.13 | 130.84 | 134.90 | +1.54% | 3,638,072 |
| May 20, 2026 | 131.36 | 133.97 | 129.43 | 132.86 | +1.69% | 3,295,400 |
| May 19, 2026 | 130.08 | 133.01 | 128.13 | 130.65 | -1.19% | 4,044,375 |
| May 18, 2026 | 132.68 | 133.26 | 130.95 | 132.22 | -0.62% | 2,107,248 |
| May 15, 2026 | 135.42 | 135.42 | 131.17 | 133.05 | -3.50% | 3,173,434 |
| May 14, 2026 | 137.79 | 138.98 | 136.94 | 137.88 | +0.09% | 2,088,690 |
| May 13, 2026 | 136.71 | 138.46 | 135.10 | 137.76 | +0.35% | 2,964,884 |
| May 12, 2026 | 138.86 | 138.99 | 134.50 | 137.28 | -1.54% | 3,433,305 |
| May 11, 2026 | 141.30 | 141.50 | 139.09 | 139.43 | -1.33% | 2,487,559 |
| May 8, 2026 | 142.57 | 142.90 | 139.50 | 141.31 | +0.16% | 2,534,485 |
| May 7, 2026 | 147.95 | 147.95 | 139.85 | 141.09 | -4.66% | 3,938,065 |
| May 6, 2026 | 142.00 | 149.47 | 142.00 | 147.99 | +6.94% | 5,843,834 |
| May 5, 2026 | 138.32 | 140.67 | 136.90 | 138.38 | +2.16% | 4,139,120 |
| May 4, 2026 | 137.00 | 139.47 | 135.43 | 135.46 | -1.45% | 3,316,869 |
| May 1, 2026 | 141.03 | 141.03 | 137.23 | 137.45 | -2.13% | 2,759,883 |
| Apr 30, 2026 | 137.26 | 140.90 | 137.26 | 140.44 | +2.84% | 2,737,188 |
| Apr 29, 2026 | 138.69 | 139.10 | 136.34 | 136.56 | -1.34% | 2,866,444 |
| Apr 28, 2026 | 140.37 | 140.79 | 138.08 | 138.42 | -2.16% | 1,779,323 |
| Apr 27, 2026 | 141.51 | 142.70 | 139.58 | 141.47 | +0.08% | 2,595,746 |
| Apr 24, 2026 | 142.37 | 142.48 | 140.21 | 141.35 | -0.77% | 2,455,394 |
| Apr 23, 2026 | 142.00 | 143.16 | 139.49 | 142.44 | -0.23% | 2,660,930 |
| Apr 22, 2026 | 146.35 | 147.03 | 142.55 | 142.77 | -1.42% | 2,261,774 |
| Apr 21, 2026 | 147.06 | 148.49 | 144.31 | 144.83 | -1.32% | 1,705,622 |
| Apr 20, 2026 | 145.45 | 147.07 | 144.98 | 146.77 | +0.29% | 2,222,647 |
| Apr 17, 2026 | 142.56 | 147.38 | 142.56 | 146.35 | +4.26% | 3,831,058 |
| Apr 16, 2026 | 140.68 | 141.76 | 139.35 | 140.37 | -0.02% | 3,274,064 |
| Apr 15, 2026 | 143.38 | 144.40 | 140.13 | 140.40 | -2.88% | 2,566,267 |
| Apr 14, 2026 | 145.43 | 145.87 | 143.24 | 144.56 | +0.07% | 1,986,076 |
| Apr 13, 2026 | 143.41 | 144.50 | 141.88 | 144.46 | +0.48% | 2,606,622 |
| Apr 10, 2026 | 145.64 | 145.77 | 143.67 | 143.77 | -0.62% | 2,029,596 |
| Apr 9, 2026 | 142.44 | 145.41 | 142.44 | 144.67 | +1.41% | 2,343,763 |
| Apr 8, 2026 | 141.36 | 145.00 | 140.22 | 142.66 | +5.96% | 4,870,070 |
| Apr 7, 2026 | 131.75 | 134.91 | 131.43 | 134.64 | +1.49% | 3,030,361 |
| Apr 6, 2026 | 130.97 | 132.82 | 130.41 | 132.66 | +0.73% | 2,897,818 |
| Apr 2, 2026 | 128.74 | 133.25 | 128.31 | 131.70 | -0.51% | 2,562,622 |
| Apr 1, 2026 | 132.15 | 134.40 | 131.44 | 132.37 | +1.03% | 2,898,513 |
| Mar 31, 2026 | 126.16 | 131.26 | 125.30 | 131.02 | +6.26% | 5,004,370 |
| Mar 30, 2026 | 126.64 | 126.83 | 122.64 | 123.30 | -1.67% | 2,986,604 |
| Mar 27, 2026 | 124.63 | 127.63 | 123.42 | 125.40 | -0.72% | 3,474,840 |
| Mar 26, 2026 | 129.16 | 130.52 | 125.97 | 126.31 | -3.48% | 2,484,418 |
| Mar 25, 2026 | 132.46 | 132.52 | 129.44 | 130.86 | +0.55% | 3,087,719 |
| Mar 24, 2026 | 127.74 | 131.00 | 127.24 | 130.15 | +0.25% | 2,950,575 |
| Mar 23, 2026 | 129.44 | 133.44 | 128.74 | 129.83 | +1.31% | 4,006,484 |
| Mar 20, 2026 | 129.61 | 130.34 | 126.62 | 128.15 | -1.35% | 3,352,394 |
| Mar 19, 2026 | 127.66 | 130.82 | 125.95 | 129.90 | +0.02% | 3,141,757 |
| Mar 18, 2026 | 132.01 | 132.91 | 129.64 | 129.88 | -1.97% | 1,997,456 |
| Mar 17, 2026 | 133.78 | 134.47 | 130.01 | 132.49 | -0.45% | 3,407,244 |
| Mar 16, 2026 | 133.65 | 134.64 | 131.91 | 133.09 | +0.64% | 2,352,723 |
| Mar 13, 2026 | 133.41 | 134.78 | 131.82 | 132.24 | +0.05% | 3,531,482 |
| Mar 12, 2026 | 137.56 | 138.14 | 131.61 | 132.18 | -5.29% | 3,356,820 |
| Mar 11, 2026 | 139.64 | 139.75 | 137.20 | 139.57 | -0.38% | 2,043,902 |
| Mar 10, 2026 | 141.40 | 142.84 | 140.02 | 140.10 | -0.72% | 3,156,453 |
| Mar 9, 2026 | 135.97 | 141.45 | 134.65 | 141.12 | +1.99% | 3,148,960 |
| Mar 6, 2026 | 138.94 | 140.00 | 137.83 | 138.36 | -2.71% | 2,060,951 |
| Mar 5, 2026 | 143.00 | 144.41 | 140.59 | 142.22 | -2.06% | 3,889,854 |
| Mar 4, 2026 | 147.29 | 148.30 | 144.01 | 145.21 | -0.93% | 2,660,134 |
| Mar 3, 2026 | 147.53 | 148.88 | 144.86 | 146.57 | -3.62% | 2,915,661 |
| Mar 2, 2026 | 148.00 | 152.80 | 147.98 | 152.08 | +0.88% | 2,504,660 |
| Feb 27, 2026 | 150.06 | 151.56 | 147.85 | 150.75 | -1.29% | 2,904,627 |
| Feb 26, 2026 | 149.48 | 152.80 | 148.16 | 152.72 | +2.88% | 2,676,566 |
| Feb 25, 2026 | 151.36 | 151.64 | 146.80 | 148.44 | -1.62% | 2,418,898 |
| Feb 24, 2026 | 146.01 | 151.43 | 145.47 | 150.88 | +3.69% | 2,927,791 |
| Feb 23, 2026 | 147.33 | 148.60 | 143.80 | 145.51 | -2.09% | 2,446,537 |
| Feb 20, 2026 | 150.06 | 152.25 | 146.38 | 148.62 | -1.77% | 3,140,298 |
| Feb 19, 2026 | 151.00 | 152.25 | 150.43 | 151.30 | +0.11% | 2,253,974 |
| Feb 18, 2026 | 150.21 | 153.42 | 149.33 | 151.14 | +1.54% | 3,699,431 |
| Feb 17, 2026 | 146.45 | 150.17 | 145.00 | 148.85 | +0.49% | 4,608,390 |
| Feb 13, 2026 | 145.70 | 148.99 | 144.10 | 148.13 | +2.17% | 5,181,361 |
| Feb 12, 2026 | 155.74 | 158.03 | 144.85 | 144.98 | -6.26% | 9,898,089 |
| Feb 11, 2026 | 163.30 | 165.15 | 154.50 | 154.67 | -4.34% | 7,595,454 |
| Feb 10, 2026 | 160.20 | 163.54 | 159.95 | 161.69 | +1.05% | 3,171,176 |
| Feb 9, 2026 | 157.53 | 161.03 | 157.09 | 160.01 | +1.67% | 3,058,354 |
| Feb 6, 2026 | 152.79 | 157.51 | 152.29 | 157.38 | +4.27% | 3,400,849 |
| Feb 5, 2026 | 154.61 | 156.01 | 150.06 | 150.94 | -4.06% | 5,617,203 |
| Feb 4, 2026 | 159.47 | 160.13 | 154.40 | 157.32 | +3.43% | 9,706,693 |
| Feb 3, 2026 | 150.00 | 154.04 | 149.54 | 152.10 | +2.33% | 4,908,929 |
| Feb 2, 2026 | 147.40 | 149.19 | 147.06 | 148.63 | +1.14% | 4,534,327 |
| Jan 30, 2026 | 148.78 | 151.19 | 146.01 | 146.96 | -2.49% | 4,716,954 |
| Jan 29, 2026 | 149.90 | 152.50 | 148.53 | 150.72 | +1.55% | 3,544,971 |
| Jan 28, 2026 | 147.61 | 149.69 | 146.42 | 148.42 | +0.51% | 3,351,619 |
| Jan 27, 2026 | 148.00 | 148.75 | 147.14 | 147.67 | -0.98% | 2,543,332 |
| Jan 26, 2026 | 148.29 | 149.59 | 147.69 | 149.13 | +0.98% | 1,912,519 |
| Jan 23, 2026 | 149.76 | 151.38 | 147.67 | 147.68 | -1.72% | 3,027,644 |
| Jan 22, 2026 | 150.82 | 151.74 | 149.32 | 150.26 | +0.46% | 2,061,234 |
| Jan 21, 2026 | 146.85 | 150.55 | 145.87 | 149.57 | +3.00% | 2,396,498 |
| Jan 20, 2026 | 148.00 | 148.70 | 144.00 | 145.22 | -2.84% | 2,725,499 |
| Jan 16, 2026 | 148.95 | 150.57 | 148.60 | 149.46 | +0.97% | 3,438,503 |
| Jan 15, 2026 | 150.01 | 151.34 | 147.72 | 148.02 | -0.09% | 3,013,816 |
| Jan 14, 2026 | 145.93 | 148.42 | 145.88 | 148.15 | +1.23% | 4,139,860 |
| Jan 13, 2026 | 146.04 | 147.44 | 145.46 | 146.35 | +0.68% | 3,821,248 |
| Jan 12, 2026 | 143.54 | 145.91 | 143.05 | 145.36 | +0.80% | 2,267,249 |
| Jan 9, 2026 | 143.15 | 144.72 | 142.02 | 144.20 | +0.24% | 2,509,467 |
| Jan 8, 2026 | 142.10 | 144.11 | 141.41 | 143.85 | +1.20% | 2,594,759 |
| Jan 7, 2026 | 145.77 | 146.30 | 142.13 | 142.15 | -2.38% | 2,780,889 |
| Jan 6, 2026 | 142.45 | 146.19 | 142.10 | 145.62 | +1.94% | 2,980,991 |
| Jan 5, 2026 | 138.08 | 144.37 | 138.00 | 142.85 | +5.18% | 5,453,413 |
| Jan 2, 2026 | 133.23 | 136.39 | 132.68 | 135.82 | +2.34% | 1,889,469 |
| Dec 31, 2025 | 135.35 | 135.51 | 132.65 | 132.72 | -1.90% | 1,895,070 |
| Dec 30, 2025 | 135.01 | 135.95 | 134.50 | 135.29 | +0.05% | 2,246,376 |
| Dec 29, 2025 | 135.31 | 136.23 | 135.00 | 135.22 | -0.36% | 1,006,461 |
| Dec 26, 2025 | 136.14 | 136.24 | 135.12 | 135.71 | -0.43% | 740,091 |
| Dec 24, 2025 | 135.46 | 137.25 | 135.46 | 136.30 | +0.60% | 912,900 |
| Dec 23, 2025 | 134.81 | 136.17 | 134.40 | 135.49 | +0.37% | 1,815,995 |
| Dec 22, 2025 | 134.20 | 135.75 | 133.65 | 134.99 | +1.51% | 2,019,141 |
| Dec 19, 2025 | 131.79 | 133.27 | 131.45 | 132.98 | +1.05% | 6,224,266 |
| Dec 18, 2025 | 133.45 | 134.37 | 131.55 | 131.60 | -0.03% | 2,305,064 |
| Dec 17, 2025 | 134.30 | 135.31 | 130.50 | 131.64 | -1.83% | 3,502,399 |
| Dec 16, 2025 | 137.36 | 137.62 | 133.67 | 134.09 | -2.31% | 3,151,661 |
| Dec 15, 2025 | 138.00 | 138.14 | 136.52 | 137.26 | +0.45% | 2,070,091 |
| Dec 12, 2025 | 139.83 | 140.26 | 136.25 | 136.64 | -2.10% | 2,240,020 |
| Dec 11, 2025 | 137.00 | 140.85 | 137.00 | 139.57 | +1.87% | 2,277,813 |
| Dec 10, 2025 | 134.04 | 137.58 | 134.04 | 137.01 | +1.30% | 2,650,943 |
| Dec 9, 2025 | 135.49 | 136.89 | 135.23 | 135.25 | -0.50% | 1,646,197 |
| Dec 8, 2025 | 137.71 | 137.71 | 135.54 | 135.93 | -1.06% | 2,541,116 |
| Dec 5, 2025 | 136.34 | 138.09 | 136.00 | 137.39 | +0.55% | 1,578,770 |
| Dec 4, 2025 | 134.90 | 137.03 | 134.54 | 136.64 | +1.30% | 2,675,333 |
| Dec 3, 2025 | 131.99 | 135.10 | 131.00 | 134.89 | +2.31% | 2,008,905 |
| Dec 2, 2025 | 132.50 | 132.60 | 130.23 | 131.84 | -0.08% | 2,049,739 |
| Dec 1, 2025 | 132.17 | 133.78 | 131.87 | 131.94 | -1.08% | 2,517,947 |
| Nov 28, 2025 | 131.81 | 133.86 | 131.81 | 133.38 | +1.48% | 1,135,956 |
| Nov 26, 2025 | 131.52 | 132.38 | 130.82 | 131.44 | +0.41% | 1,484,465 |
| Nov 25, 2025 | 128.94 | 132.39 | 128.63 | 130.90 | +1.77% | 2,357,403 |
| Nov 24, 2025 | 128.88 | 130.21 | 127.24 | 128.62 | +0.31% | 2,982,747 |
| Nov 21, 2025 | 124.10 | 129.35 | 123.67 | 128.22 | +3.64% | 3,667,898 |
| Nov 20, 2025 | 129.96 | 131.19 | 123.38 | 123.72 | -3.47% | 2,930,253 |
| Nov 19, 2025 | 126.66 | 128.98 | 126.51 | 128.17 | +1.12% | 2,349,134 |
| Nov 18, 2025 | 126.16 | 127.84 | 125.83 | 126.75 | -0.14% | 2,235,874 |
| Nov 17, 2025 | 127.22 | 129.90 | 126.68 | 126.93 | -0.51% | 2,827,262 |
| Nov 14, 2025 | 126.76 | 129.37 | 125.79 | 127.58 | -0.69% | 1,955,479 |
| Nov 13, 2025 | 131.42 | 132.69 | 127.89 | 128.46 | -3.01% | 2,346,949 |
| Nov 12, 2025 | 130.62 | 134.04 | 130.21 | 132.44 | +2.25% | 2,564,953 |
| Nov 11, 2025 | 130.23 | 131.00 | 129.26 | 129.53 | -0.35% | 1,689,927 |
| Nov 10, 2025 | 130.42 | 130.56 | 127.97 | 129.99 | +0.39% | 2,509,071 |
| Nov 7, 2025 | 130.01 | 131.33 | 128.48 | 129.49 | -1.52% | 4,631,063 |
| Nov 6, 2025 | 131.47 | 134.13 | 131.28 | 131.49 | -0.72% | 3,634,604 |
| Nov 5, 2025 | 129.49 | 135.33 | 128.51 | 132.45 | -3.84% | 4,780,469 |
| Nov 4, 2025 | 137.78 | 139.50 | 137.13 | 137.74 | -1.64% | 3,866,353 |
| Nov 3, 2025 | 139.36 | 141.06 | 137.86 | 140.03 | +0.33% | 3,373,106 |
Daily open, high, low, close and volume for Emerson Electric Co. (EMR). Showing 248 trading days. Unadjusted prices.