Emerson Electric Co.EMRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $143.54 | $145.88 | $143.05 | $145.36 | 2.27M |
| 1/9/2026 | $143.15 | $144.72 | $142.02 | $144.20 | 2.51M |
| 1/8/2026 | $142.10 | $144.11 | $141.41 | $143.85 | 2.59M |
| 1/7/2026 | $145.77 | $146.30 | $142.13 | $142.15 | 2.78M |
| 1/6/2026 | $142.45 | $146.19 | $142.10 | $145.62 | 2.98M |
| 1/5/2026 | $138.08 | $144.37 | $138.00 | $142.85 | 5.45M |
| 1/2/2026 | $133.23 | $136.39 | $132.68 | $135.82 | 1.89M |
| 12/31/2025 | $135.35 | $135.51 | $132.65 | $132.72 | 1.90M |
| 12/30/2025 | $135.01 | $135.95 | $134.50 | $135.29 | 2.25M |
| 12/29/2025 | $135.31 | $136.23 | $135.00 | $135.22 | 1.01M |
| 12/26/2025 | $136.14 | $136.24 | $135.12 | $135.71 | 740,100 |
| 12/24/2025 | $135.46 | $137.25 | $135.46 | $136.30 | 916,100 |
| 12/23/2025 | $134.81 | $136.17 | $134.40 | $135.49 | 1.82M |
| 12/22/2025 | $134.20 | $135.75 | $133.65 | $134.99 | 2.02M |
| 12/19/2025 | $131.79 | $133.27 | $131.45 | $132.98 | 6.23M |
| 12/18/2025 | $133.45 | $134.37 | $131.55 | $131.60 | 2.31M |
| 12/17/2025 | $134.30 | $135.31 | $130.50 | $131.64 | 3.51M |
| 12/16/2025 | $137.36 | $137.62 | $133.67 | $134.09 | 3.16M |
| 12/15/2025 | $138.00 | $138.14 | $136.52 | $137.26 | 2.07M |
| 12/12/2025 | $139.83 | $140.26 | $136.25 | $136.64 | 2.24M |
| 12/11/2025 | $137.00 | $140.85 | $137.00 | $139.57 | 2.28M |
| 12/10/2025 | $134.04 | $137.58 | $134.04 | $137.01 | 2.65M |
| 12/9/2025 | $135.49 | $136.89 | $135.23 | $135.25 | 1.65M |
| 12/8/2025 | $137.71 | $137.71 | $135.54 | $135.93 | 2.54M |
| 12/5/2025 | $136.34 | $138.09 | $136.00 | $137.39 | 1.58M |
| 12/4/2025 | $134.90 | $137.03 | $134.54 | $136.64 | 2.68M |
| 12/3/2025 | $131.99 | $135.10 | $131.00 | $134.89 | 2.01M |
| 12/2/2025 | $132.50 | $132.60 | $130.23 | $131.84 | 2.05M |
| 12/1/2025 | $132.17 | $133.78 | $131.87 | $131.94 | 2.52M |
| 11/28/2025 | $131.81 | $133.86 | $131.81 | $133.38 | 1.14M |
| 11/26/2025 | $131.52 | $132.38 | $130.82 | $131.44 | 1.48M |
| 11/25/2025 | $128.94 | $132.39 | $128.63 | $130.90 | 2.36M |
| 11/24/2025 | $128.88 | $130.21 | $127.24 | $128.62 | 2.98M |
| 11/21/2025 | $124.10 | $129.35 | $123.67 | $128.22 | 3.67M |
| 11/20/2025 | $129.96 | $131.19 | $123.38 | $123.72 | 2.93M |
| 11/19/2025 | $126.66 | $128.98 | $126.51 | $128.17 | 2.35M |
| 11/18/2025 | $126.16 | $127.84 | $125.83 | $126.75 | 2.24M |
| 11/17/2025 | $127.22 | $129.90 | $126.68 | $126.93 | 2.83M |
| 11/14/2025 | $126.76 | $129.37 | $125.79 | $127.58 | 1.96M |
| 11/13/2025 | $131.42 | $132.70 | $127.89 | $128.46 | 2.35M |
| 11/12/2025 | $130.62 | $134.04 | $130.21 | $132.44 | 2.56M |
| 11/11/2025 | $130.23 | $131.00 | $129.26 | $129.53 | 1.69M |
| 11/10/2025 | $130.42 | $130.56 | $127.97 | $129.99 | 2.51M |
| 11/7/2025 | $130.01 | $131.33 | $128.48 | $129.49 | 4.63M |
| 11/6/2025 | $131.47 | $134.13 | $131.28 | $131.49 | 3.63M |
| 11/5/2025 | $129.49 | $135.33 | $128.51 | $132.45 | 4.78M |
| 11/4/2025 | $137.78 | $139.50 | $137.13 | $137.74 | 3.87M |
| 11/3/2025 | $139.36 | $141.06 | $137.86 | $140.03 | 3.37M |
| 10/31/2025 | $136.61 | $140.28 | $136.45 | $139.57 | 4.64M |
| 10/30/2025 | $135.11 | $139.58 | $134.72 | $136.82 | 3.16M |
| 10/29/2025 | $134.75 | $137.82 | $134.00 | $136.43 | 3.36M |
| 10/28/2025 | $134.85 | $135.87 | $133.83 | $134.52 | 2.53M |
| 10/27/2025 | $133.69 | $134.90 | $133.18 | $134.46 | 2.33M |
| 10/24/2025 | $134.21 | $134.57 | $132.66 | $132.68 | 1.25M |
| 10/23/2025 | $130.47 | $133.25 | $130.43 | $133.19 | 1.80M |
| 10/22/2025 | $133.18 | $133.54 | $129.89 | $130.11 | 1.91M |
| 10/21/2025 | $129.98 | $133.07 | $129.26 | $132.17 | 1.78M |
| 10/20/2025 | $130.05 | $131.11 | $129.29 | $130.35 | 1.81M |
| 10/17/2025 | $128.40 | $129.85 | $128.01 | $129.28 | 1.97M |
| 10/16/2025 | $130.94 | $131.45 | $128.44 | $128.89 | 2.43M |
| 10/15/2025 | $131.15 | $132.45 | $128.46 | $130.27 | 2.64M |