Emerson Electric (EMR)

147.63
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 8:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emerson Electric (EMR)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026151.48152.26146.97147.632,700,399147.63
8/31/2026153.77154.49152.13152.442,303,513152.44
8/28/2026158.27158.64154.42155.181,546,089155.18
8/27/2026158.60158.97156.55157.711,711,195157.71
8/26/2026155.58158.70155.50158.292,066,548158.29
8/25/2026159.80159.82154.60154.963,111,980154.96
8/24/2026157.37158.20156.21157.571,721,988157.57
8/21/2026156.45157.48155.07157.262,081,721157.26
8/20/2026155.77157.25154.08154.721,822,328154.72
8/19/2026159.11159.70157.18157.601,554,680157.60
8/18/2026161.09161.50157.73157.782,120,393157.78
8/17/2026162.99164.35161.55162.052,054,132162.05
8/14/2026164.26164.80162.30163.172,144,515163.17
8/13/2026164.26164.37159.84164.212,695,374163.66
8/12/2026165.92166.35162.82163.802,457,130163.25
8/11/2026159.00164.42159.00164.382,531,128163.82
8/10/2026158.43159.81157.35158.713,570,473158.17
8/07/2026157.97159.34156.91158.262,826,819157.72
8/06/2026164.32164.85156.00156.913,831,316156.38
8/05/2026157.27164.87155.50162.475,251,201161.92
8/04/2026156.00159.47152.28158.845,333,619158.30
8/03/2026150.62154.98150.03154.853,431,842154.33
7/31/2026149.73151.00147.95149.823,725,484149.31
7/30/2026149.29149.61146.75148.642,912,429148.14
7/29/2026150.78150.78145.10145.733,601,767145.24
7/28/2026149.00152.09147.62151.812,740,157151.30
7/27/2026148.60150.79146.92149.302,835,222148.79
7/24/2026144.90149.18144.33147.943,744,178147.44
7/23/2026138.70145.84138.60144.904,274,627144.41
7/22/2026139.12140.92139.03139.631,696,337139.16
7/21/2026138.62140.34136.06139.261,612,546138.79
7/20/2026139.46140.00135.25136.582,251,177136.12
7/17/2026138.30142.37137.52139.543,253,925139.07
7/16/2026133.91139.31133.55139.082,501,741138.61
7/15/2026136.95137.75134.60136.252,259,907135.79
7/14/2026137.29138.05134.54136.091,831,589135.63
7/13/2026138.00139.28134.95135.381,741,989134.92
7/10/2026139.04140.38138.22138.881,563,377138.41
7/09/2026138.11139.50136.73137.802,341,393137.33
7/08/2026136.24137.06134.20136.482,838,212136.02
7/07/2026140.09140.86136.97137.912,158,678137.44
7/06/2026139.04141.74138.58141.561,896,196141.08
7/02/2026140.58142.00137.27139.052,654,968138.58
7/01/2026142.33142.73139.47139.522,160,528139.05
6/30/2026142.86144.17141.91143.152,804,762142.67
6/29/2026142.99144.05141.60142.822,329,205142.34
6/26/2026143.60144.84141.79143.495,831,792143.00
6/25/2026143.00147.34141.96145.343,135,222144.85
6/24/2026143.25144.77140.90141.443,725,940140.96
6/23/2026146.84146.93143.09143.143,005,399142.66
6/22/2026150.72152.00149.37150.212,806,342149.70
6/18/2026152.28152.88150.08150.664,090,393150.15
6/17/2026149.81152.76148.66149.002,962,312148.50
6/16/2026147.11151.58146.50148.814,229,682148.31
6/15/2026146.26149.57145.23146.522,517,882146.03
6/12/2026143.88144.66141.38143.072,213,431142.59
6/11/2026138.89142.60136.42142.092,057,571141.61
6/10/2026142.40144.22136.63137.112,951,769136.65
6/09/2026140.32142.94138.01142.422,890,433141.94
6/08/2026138.85140.00137.86139.071,599,003138.60
6/05/2026140.93141.16137.29138.122,232,670137.65
6/04/2026141.81142.78140.72142.061,838,726141.58
6/03/2026140.37143.12140.04140.882,241,836140.40
6/02/2026142.04143.49140.06142.032,260,049141.55