Emerson Electric (EMR)

150.75
-1.97 (-1.29%)
NYSE · Last Trade: Mar 1st, 10:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emerson Electric (EMR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026150.06151.56147.85150.752,904,628150.75
2/26/2026149.48152.80148.16152.722,676,346152.72
2/25/2026151.36151.64146.80148.442,418,752148.44
2/24/2026146.01151.43145.47150.882,926,866150.88
2/23/2026147.33148.60143.80145.512,446,423145.51
2/20/2026150.06152.25146.38148.623,140,300148.62
2/19/2026151.00152.25150.43151.302,253,954151.30
2/18/2026150.21153.42149.33151.143,699,417151.14
2/17/2026146.45150.17145.00148.854,608,195148.85
2/13/2026145.70148.99144.10148.135,181,368148.13
2/12/2026155.74158.03144.85144.989,896,809144.43
2/11/2026163.30165.15154.50154.677,594,592154.08
2/10/2026160.20163.54159.95161.693,170,418161.07
2/09/2026157.53161.03157.09160.013,058,185159.40
2/06/2026152.79157.51152.29157.383,400,851156.78
2/05/2026154.61156.01150.06150.945,616,539150.36
2/04/2026159.47160.13154.40157.329,705,436156.72
2/03/2026150.00154.04149.54152.104,908,513151.52
2/02/2026147.40149.19147.06148.634,534,137148.06
1/30/2026148.78151.19146.01146.964,716,958146.40
1/29/2026149.90152.50148.53150.723,544,890150.14
1/28/2026147.61149.69146.42148.423,351,395147.85
1/27/2026148.00148.75147.14147.672,543,275147.10
1/26/2026148.29149.59147.69149.131,912,369148.56
1/23/2026149.76151.38147.67147.683,027,646147.12
1/22/2026150.82151.74149.32150.262,061,227149.69
1/21/2026146.85150.55145.87149.572,396,009149.00
1/20/2026148.00148.70144.00145.222,725,268144.66
1/16/2026148.95150.57148.60149.463,438,509148.89
1/15/2026150.01151.34147.72148.023,013,107147.45
1/14/2026145.93148.42145.88148.154,139,115147.58
1/13/2026146.04147.44145.46146.353,821,131145.79
1/12/2026143.54145.91143.05145.362,267,221144.80
1/09/2026143.15144.72142.02144.202,512,244143.65
1/08/2026142.10144.11141.41143.852,594,577143.30
1/07/2026145.77146.30142.13142.152,780,297141.61
1/06/2026142.45146.19142.10145.622,980,298145.06
1/05/2026138.08144.37138.00142.855,453,380142.30
1/02/2026133.23136.39132.68135.821,889,472135.30
12/31/2025135.35135.51132.65132.721,895,072132.21
12/30/2025135.01135.95134.50135.292,246,367134.77
12/29/2025135.31136.23135.00135.221,006,412134.70
12/26/2025136.14136.24135.12135.71740,093135.19
12/24/2025135.46137.25135.46136.30916,098135.78
12/23/2025134.81136.17134.40135.491,815,960134.97
12/22/2025134.20135.75133.65134.992,019,112134.47
12/19/2025131.79133.27131.45132.986,229,375132.47
12/18/2025133.45134.37131.55131.602,309,753131.10
12/17/2025134.30135.31130.50131.643,510,077131.14
12/16/2025137.36137.62133.67134.093,156,202133.58
12/15/2025138.00138.14136.52137.262,074,484136.74
12/12/2025139.83140.26136.25136.642,240,164136.12
12/11/2025137.00140.85137.00139.572,287,153139.04
12/10/2025134.04137.58134.04137.012,633,204136.49
12/09/2025135.49136.89135.23135.251,646,458134.73
12/08/2025137.71137.71135.54135.932,541,074135.41
12/05/2025136.34138.09136.00137.391,578,772136.86
12/04/2025134.90137.03134.54136.642,675,268136.12
12/03/2025131.99135.10131.00134.892,008,805134.37
12/02/2025132.50132.60130.23131.842,049,728131.34
12/01/2025132.17133.78131.87131.942,517,853131.44