Emerson Electric Company
EMR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $167.10 | $169.99 | $165.91 | $165.96 | +0.62% | 3.07M |
| Oct 30, 2026 | $168.68 | $170.59 | $163.14 | $164.94 | -3.40% | 4.08M |
| Oct 29, 2026 | $168.18 | $171.25 | $167.00 | $170.74 | +1.81% | 1.61M |
| Oct 28, 2026 | $168.42 | $168.62 | $166.49 | $167.71 | +0.87% | 2.70M |
| Oct 27, 2026 | $163.26 | $166.60 | $161.91 | $166.27 | +2.83% | 2.34M |
| Oct 26, 2026 | $162.79 | $163.30 | $160.81 | $161.70 | +0.07% | 2.97M |
| Oct 23, 2026 | $158.46 | $162.72 | $156.80 | $161.59 | +0.81% | 3.30M |
| Oct 22, 2026 | $160.79 | $162.04 | $154.52 | $160.29 | -1.73% | 3.97M |
| Oct 21, 2026 | $161.59 | $165.01 | $161.06 | $163.11 | +1.65% | 3.82M |
| Oct 20, 2026 | $158.28 | $161.13 | $156.82 | $160.46 | -0.05% | 2.99M |
| Oct 19, 2026 | $163.44 | $163.51 | $160.09 | $160.54 | -0.58% | 2.61M |
| Oct 16, 2026 | $161.40 | $164.09 | $159.30 | $161.47 | -0.42% | 3.43M |
| Oct 15, 2026 | $160.17 | $162.23 | $156.71 | $162.15 | +0.66% | 2.55M |
| Oct 14, 2026 | $162.12 | $163.19 | $159.25 | $161.08 | -1.48% | 2.77M |
| Oct 13, 2026 | $162.17 | $163.69 | $160.50 | $163.50 | +0.64% | 2.13M |
| Oct 12, 2026 | $161.79 | $163.85 | $161.28 | $162.46 | +0.39% | 2.31M |
| Oct 9, 2026 | $160.37 | $162.32 | $158.88 | $161.83 | +1.74% | 2.56M |
| Oct 8, 2026 | $157.93 | $159.66 | $156.25 | $159.06 | -0.10% | 2.37M |
| Oct 7, 2026 | $158.35 | $161.55 | $157.59 | $159.22 | -1.35% | 3.04M |
| Oct 6, 2026 | $163.25 | $165.24 | $161.15 | $161.40 | -0.57% | 2.86M |
| Oct 5, 2026 | $161.74 | $164.21 | $160.99 | $162.33 | +0.45% | 2.14M |
| Oct 2, 2026 | $161.59 | $164.13 | $160.24 | $161.61 | +1.92% | 2.90M |
| Oct 1, 2026 | $153.35 | $159.18 | $153.10 | $158.57 | +2.24% | 3.34M |
| Sep 30, 2026 | $158.25 | $158.28 | $154.96 | $155.10 | -1.36% | 4.65M |
| Sep 29, 2026 | $160.07 | $160.29 | $156.24 | $157.24 | -1.35% | 2.45M |
| Sep 28, 2026 | $156.64 | $160.13 | $156.57 | $159.39 | +0.73% | 2.14M |
| Sep 25, 2026 | $157.68 | $159.87 | $156.68 | $158.23 | +1.34% | 1.96M |
| Sep 24, 2026 | $152.73 | $156.31 | $152.52 | $156.14 | +1.00% | 2.07M |
| Sep 23, 2026 | $152.99 | $156.01 | $152.99 | $154.59 | +0.26% | 2.72M |
| Sep 22, 2026 | $153.20 | $155.11 | $152.50 | $154.19 | +1.63% | 1.87M |
| Sep 21, 2026 | $151.08 | $152.25 | $149.69 | $151.72 | +1.20% | 2.10M |
| Sep 18, 2026 | $147.60 | $149.99 | $147.12 | $149.92 | +1.71% | 3.93M |
| Sep 17, 2026 | $149.21 | $149.36 | $146.83 | $147.40 | +1.08% | 2.03M |
| Sep 16, 2026 | $148.29 | $148.94 | $144.40 | $145.83 | -0.80% | 2.52M |
| Sep 15, 2026 | $148.62 | $149.03 | $145.83 | $147.00 | -0.88% | 2.09M |
| Sep 14, 2026 | $148.38 | $149.62 | $146.25 | $148.30 | -2.56% | 2.07M |
| 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 | — | 3.57M |
