Emerson Electric Company
EMR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $150.93 | $152.28 | $149.92 | $152.19 | +2.57% | 1.90M |
| Sep 10, 2026 | $148.57 | $150.15 | $146.51 | $148.37 | -1.31% | 2.53M |
| Sep 9, 2026 | $151.20 | $152.88 | $150.30 | $150.34 | -1.19% | 2.04M |
| Sep 8, 2026 | $153.18 | $153.95 | $151.70 | $152.15 | -0.44% | 1.93M |
| Sep 4, 2026 | $150.17 | $153.61 | $150.17 | $152.82 | +1.74% | 2.04M |
| Sep 3, 2026 | $150.25 | $151.10 | $147.15 | $150.21 | +0.83% | 1.60M |
| Sep 2, 2026 | $148.01 | $150.60 | $146.35 | $148.98 | +0.91% | 2.89M |
| Sep 1, 2026 | $151.48 | $152.26 | $146.97 | $147.63 | -3.16% | 2.70M |
| Aug 31, 2026 | $153.77 | $154.49 | $152.13 | $152.44 | -1.77% | 2.29M |
| Aug 28, 2026 | $158.27 | $158.64 | $154.42 | $155.18 | -1.60% | 1.53M |
| Aug 27, 2026 | $158.60 | $158.98 | $156.55 | $157.71 | -0.37% | 1.71M |
| Aug 26, 2026 | $155.58 | $158.70 | $155.50 | $158.29 | +2.15% | 2.07M |
| Aug 25, 2026 | $159.80 | $159.82 | $154.60 | $154.96 | -1.66% | 3.11M |
| Aug 24, 2026 | $157.37 | $158.20 | $156.21 | $157.57 | +0.20% | 1.72M |
| Aug 21, 2026 | $156.45 | $157.48 | $155.08 | $157.26 | +1.64% | 2.08M |
| Aug 20, 2026 | $155.77 | $157.25 | $154.08 | $154.72 | -1.83% | 1.82M |
| Aug 19, 2026 | $159.11 | $159.70 | $157.18 | $157.60 | -0.11% | 1.55M |
| Aug 18, 2026 | $161.09 | $161.50 | $157.73 | $157.78 | -2.63% | 2.12M |
| Aug 17, 2026 | $162.99 | $164.35 | $161.55 | $162.05 | -0.69% | 2.05M |
| Aug 14, 2026 | $164.26 | $164.80 | $162.30 | $163.17 | -0.63% | 2.14M |
| Aug 13, 2026 | $164.26 | $164.37 | $159.85 | $164.21 | +0.25% | 2.70M |
| Aug 12, 2026 | $165.92 | $166.35 | $162.82 | $163.80 | -0.35% | 2.46M |
| Aug 11, 2026 | $159.00 | $164.42 | $159.00 | $164.38 | +3.57% | 2.53M |
| Aug 10, 2026 | $158.43 | $159.81 | $157.35 | $158.71 | +0.28% | 3.57M |
| Aug 7, 2026 | $157.97 | $159.34 | $156.91 | $158.26 | +0.86% | 2.83M |
| Aug 6, 2026 | $164.32 | $164.85 | $156.00 | $156.91 | -3.42% | 3.83M |
| Aug 5, 2026 | $157.27 | $164.87 | $155.50 | $162.47 | +2.29% | 5.25M |
| Aug 4, 2026 | $156.00 | $159.48 | $152.28 | $158.84 | +2.58% | 5.33M |
| Aug 3, 2026 | $150.62 | $154.98 | $150.04 | $154.85 | +3.36% | 3.43M |
| Jul 31, 2026 | $149.73 | $151.00 | $147.95 | $149.82 | +0.79% | 3.73M |
| Jul 30, 2026 | $149.29 | $149.61 | $146.75 | $148.64 | +2.00% | 2.91M |
| Jul 29, 2026 | $150.78 | $150.78 | $145.10 | $145.73 | -4.01% | 3.60M |
| Jul 28, 2026 | $149.00 | $152.09 | $147.62 | $151.81 | +1.68% | 2.74M |
| Jul 27, 2026 | $148.60 | $150.79 | $146.92 | $149.30 | +0.92% | 2.84M |
| Jul 24, 2026 | $144.90 | $149.18 | $144.33 | $147.94 | +2.10% | 3.74M |
| Jul 23, 2026 | $138.70 | $145.84 | $138.60 | $144.90 | +3.77% | 4.27M |
| Jul 22, 2026 | $139.12 | $140.92 | $139.03 | $139.63 | +0.27% | 1.70M |
| Jul 21, 2026 | $138.62 | $140.34 | $136.06 | $139.26 | +1.96% | 1.61M |
| Jul 20, 2026 | $139.46 | $140.00 | $135.25 | $136.58 | -2.12% | 2.25M |
| Jul 17, 2026 | $138.30 | $142.37 | $137.52 | $139.54 | +0.33% | 3.25M |
| Jul 16, 2026 | $133.91 | $139.31 | $133.55 | $139.08 | +2.08% | 2.50M |
| Jul 15, 2026 | $136.95 | $137.11 | $134.60 | $136.25 | +0.12% | 2.25M |
| Jul 14, 2026 | $137.29 | $138.05 | $134.54 | $136.09 | +0.52% | 1.83M |
| Jul 13, 2026 | $138.00 | $139.28 | $134.95 | $135.38 | -2.52% | 1.74M |
| Jul 10, 2026 | $139.04 | $140.39 | $138.22 | $138.88 | +0.78% | 1.56M |
| Jul 9, 2026 | $138.11 | $139.50 | $136.73 | $137.80 | +0.97% | 2.34M |
| Jul 8, 2026 | $136.24 | $137.06 | $134.20 | $136.48 | -1.04% | 2.84M |
| Jul 7, 2026 | $140.09 | $140.86 | $136.98 | $137.91 | -2.58% | 2.16M |
| Jul 6, 2026 | $139.04 | $141.74 | $138.58 | $141.56 | +1.81% | 1.90M |
| Jul 2, 2026 | $140.58 | $142.00 | $137.27 | $139.05 | -0.34% | 2.65M |
| Jul 1, 2026 | $142.33 | $142.73 | $139.47 | $139.52 | -2.54% | 2.16M |
| Jun 30, 2026 | $142.86 | $144.17 | $141.91 | $143.15 | +0.23% | 2.80M |
| Jun 29, 2026 | $142.99 | $144.05 | $141.60 | $142.82 | -0.47% | 2.33M |
| Jun 26, 2026 | $143.60 | $144.84 | $141.79 | $143.49 | -1.27% | 5.83M |
| Jun 25, 2026 | $143.00 | $147.34 | $141.96 | $145.34 | +2.76% | 3.14M |
| Jun 24, 2026 | $143.25 | $144.77 | $140.90 | $141.44 | -1.19% | 3.73M |
| Jun 23, 2026 | $146.84 | $146.93 | $143.09 | $143.14 | -4.71% | 2.93M |
| Jun 22, 2026 | $150.72 | $152.00 | $149.37 | $150.21 | -0.30% | 2.81M |
| Jun 18, 2026 | $152.28 | $152.88 | $150.08 | $150.66 | +1.11% | 4.09M |
| Jun 17, 2026 | $149.81 | $152.76 | $148.67 | $149.00 | — | 2.96M |
