Emerson Electric Co.EMRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $147.53 | $148.89 | $144.86 | $146.57 | 2.91M |
| 3/2/2026 | $148.00 | $152.80 | $147.98 | $152.08 | 2.50M |
| 2/27/2026 | $150.06 | $151.56 | $147.85 | $150.75 | 2.90M |
| 2/26/2026 | $149.48 | $152.80 | $148.16 | $152.72 | 2.68M |
| 2/25/2026 | $151.36 | $151.64 | $146.80 | $148.44 | 2.42M |
| 2/24/2026 | $146.01 | $151.43 | $145.47 | $150.88 | 2.93M |
| 2/23/2026 | $147.33 | $148.60 | $143.80 | $145.51 | 2.45M |
| 2/20/2026 | $150.06 | $152.25 | $146.38 | $148.62 | 3.14M |
| 2/19/2026 | $151.00 | $152.25 | $150.43 | $151.30 | 2.25M |
| 2/18/2026 | $150.21 | $153.42 | $149.33 | $151.14 | 3.70M |
| 2/17/2026 | $146.45 | $150.17 | $145.00 | $148.85 | 4.61M |
| 2/13/2026 | $145.70 | $148.99 | $144.10 | $148.13 | 5.18M |
| 2/12/2026 | $155.74 | $158.03 | $144.85 | $144.98 | 9.90M |
| 2/11/2026 | $163.30 | $165.15 | $154.50 | $154.67 | 7.60M |
| 2/10/2026 | $160.20 | $163.54 | $159.95 | $161.69 | 3.17M |
| 2/9/2026 | $157.53 | $161.03 | $157.09 | $160.01 | 3.06M |
| 2/6/2026 | $152.79 | $157.51 | $152.29 | $157.38 | 3.40M |
| 2/5/2026 | $154.61 | $156.01 | $150.06 | $150.94 | 5.62M |
| 2/4/2026 | $159.47 | $160.13 | $154.40 | $157.32 | 9.71M |
| 2/3/2026 | $150.00 | $154.04 | $149.54 | $152.10 | 4.91M |
| 2/2/2026 | $147.40 | $149.19 | $147.06 | $148.63 | 4.53M |
| 1/30/2026 | $148.78 | $151.20 | $146.01 | $146.96 | 4.72M |
| 1/29/2026 | $149.90 | $152.50 | $148.54 | $150.72 | 3.54M |
| 1/28/2026 | $147.61 | $149.69 | $146.42 | $148.42 | 3.35M |
| 1/27/2026 | $148.00 | $148.75 | $147.14 | $147.67 | 2.54M |
| 1/26/2026 | $148.29 | $149.59 | $147.69 | $149.13 | 1.91M |
| 1/23/2026 | $149.76 | $151.38 | $147.67 | $147.68 | 3.03M |
| 1/22/2026 | $150.82 | $151.74 | $149.32 | $150.26 | 2.06M |
| 1/21/2026 | $146.85 | $150.55 | $145.87 | $149.57 | 2.40M |
| 1/20/2026 | $148.00 | $148.70 | $144.00 | $145.22 | 2.73M |
| 1/16/2026 | $148.95 | $150.57 | $148.60 | $149.46 | 3.44M |
| 1/15/2026 | $150.01 | $151.34 | $147.72 | $148.02 | 3.01M |
| 1/14/2026 | $145.93 | $148.42 | $145.88 | $148.15 | 4.14M |
| 1/13/2026 | $146.04 | $147.44 | $145.46 | $146.35 | 3.82M |
| 1/12/2026 | $143.54 | $145.91 | $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 |