Emerson Electric (EMR)

142.03
+0.38 (0.27%)
NYSE· Last Trade: Jun 2nd, 9:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emerson Electric (EMR)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026142.04143.49140.06142.032,260,049142.03
6/01/2026140.66142.60140.11141.652,037,612141.65
5/29/20260.01145.56141.38143.823,868,330143.82
5/28/2026139.01142.61137.94141.792,757,494141.79
5/27/2026141.81142.38139.40139.722,388,282139.72
5/26/2026137.75141.17136.81140.972,689,632140.97
5/22/2026136.11137.50134.56136.422,950,724136.42
5/21/2026131.54135.13130.84134.903,638,112134.90
5/20/2026131.36133.97129.43132.863,295,336132.86
5/19/2026130.08133.01128.13130.654,044,376130.65
5/18/2026132.68133.26130.95132.222,107,248132.22
5/15/2026135.42135.42131.17133.053,173,435133.05
5/14/2026137.79138.98136.94137.882,118,571137.32
5/13/2026136.71138.46135.10137.762,964,812137.21
5/12/2026138.86138.99134.50137.283,433,297136.73
5/11/2026141.30141.50139.09139.432,487,558138.87
5/08/2026142.57142.90139.50141.312,534,485140.74
5/07/2026147.95147.95139.85141.093,938,061140.52
5/06/2026142.00149.47142.00147.995,843,784147.39
5/05/2026138.32140.67136.90138.384,139,031137.82
5/04/2026137.00139.47135.43135.463,316,839134.91
5/01/2026141.03141.03137.23137.452,759,884136.90
4/30/2026137.26140.90137.26140.442,737,013139.88
4/29/2026138.69139.10136.34136.562,866,274136.01
4/28/2026140.37140.79138.08138.421,779,204137.86
4/27/2026141.51142.70139.58141.472,595,743140.90
4/24/2026142.37142.48140.21141.352,455,394140.78
4/23/2026142.00143.16139.49142.442,660,907141.87
4/22/2026146.35147.03142.55142.772,260,807142.19
4/21/2026147.06148.49144.31144.831,706,818144.25
4/20/2026145.45147.07144.98146.772,223,127146.18
4/17/2026142.56147.38142.56146.353,831,061145.76
4/16/2026140.68141.76139.35140.373,272,965139.81
4/15/2026143.38144.40140.13140.402,566,242139.84
4/14/2026145.43145.87143.24144.561,985,272143.98
4/13/2026143.41144.50141.88144.462,606,886143.88
4/10/2026145.64145.77143.67143.772,029,663143.19
4/09/2026142.43145.41142.44144.672,344,288144.09
4/08/2026141.36145.00140.22142.664,870,062142.09
4/07/2026131.75134.91131.43134.643,026,384134.10
4/06/2026130.97132.82130.41132.662,897,724132.13
4/02/2026128.74133.25128.31131.702,562,624131.17
4/01/2026132.15134.40131.44132.372,898,423131.84
3/31/2026126.16131.26125.30131.025,004,156130.49
3/30/2026126.64126.83122.64123.302,986,602122.80
3/27/2026124.63127.63123.42125.403,481,795124.89
3/26/2026129.16130.52125.97126.312,484,327125.80
3/25/2026132.46132.52129.44130.863,087,688130.33
3/24/2026127.74131.00127.24130.152,950,307129.63
3/23/2026129.44133.44128.74129.834,006,460129.31
3/20/2026129.61130.34126.62128.153,353,029127.63
3/19/2026127.65130.82125.95129.903,141,712129.38
3/18/2026132.01132.91129.64129.881,997,316129.36
3/17/2026133.78134.47130.01132.493,407,169131.96
3/16/2026133.65134.64131.91133.092,351,925132.55
3/13/2026133.41134.78131.82132.243,531,486131.71
3/12/2026137.56138.14131.61132.183,362,317131.65
3/11/2026139.64139.75137.20139.572,043,493139.01
3/10/2026141.40142.84140.02140.103,156,318139.54
3/09/2026135.97141.45134.65141.123,148,621140.55
3/06/2026138.94140.00137.83138.362,060,951137.80
3/05/2026143.00144.41140.59142.223,889,790141.65
3/04/2026147.29148.30144.01145.212,661,376144.63
3/03/2026147.53148.88144.86146.572,915,183145.98