EMR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.13% | 2.96M |
| Jun 16, 2026 | $147.11 | $151.58 | $146.50 | $148.81 | +1.56% | 4.23M |
| Jun 15, 2026 | $146.26 | $149.57 | $145.23 | $146.52 | +2.41% | 2.52M |
| Jun 12, 2026 | $143.88 | $144.66 | $141.38 | $143.07 | +0.69% | 2.21M |
| Jun 11, 2026 | $138.89 | $142.60 | $136.42 | $142.09 | +3.63% | 2.06M |
| Jun 10, 2026 | $142.40 | $144.23 | $136.63 | $137.11 | -3.73% | 2.95M |
| Jun 9, 2026 | $140.32 | $142.94 | $138.01 | $142.42 | +2.41% | 2.89M |
| Jun 8, 2026 | $138.85 | $140.00 | $137.86 | $139.07 | +0.69% | 1.60M |
| Jun 5, 2026 | $140.93 | $141.16 | $137.29 | $138.12 | -2.77% | 2.23M |
| Jun 4, 2026 | $141.81 | $142.78 | $140.72 | $142.06 | +0.84% | 1.84M |
| Jun 3, 2026 | $140.37 | $143.12 | $140.04 | $140.88 | -0.81% | 2.24M |
| Jun 2, 2026 | $142.04 | $143.49 | $140.06 | $142.03 | +0.27% | 2.26M |
| Jun 1, 2026 | $140.66 | $142.60 | $140.11 | $141.65 | -1.51% | 2.04M |
| May 29, 2026 | $142.25 | $145.57 | $141.39 | $143.82 | +1.43% | 3.87M |
| May 28, 2026 | $139.01 | $142.61 | $137.94 | $141.79 | +1.48% | 2.76M |
| May 27, 2026 | $141.81 | $142.38 | $139.40 | $139.72 | -0.89% | 2.39M |
| May 26, 2026 | $137.75 | $141.17 | $136.81 | $140.97 | +3.34% | 2.69M |
| May 22, 2026 | $136.11 | $137.50 | $134.56 | $136.42 | +1.13% | 2.95M |
| May 21, 2026 | $131.54 | $135.13 | $130.84 | $134.90 | +1.54% | 3.64M |
| May 20, 2026 | $131.36 | $133.97 | $129.43 | $132.86 | +1.69% | 3.30M |
| May 19, 2026 | $130.08 | $133.01 | $128.13 | $130.65 | -1.19% | 4.04M |
| May 18, 2026 | $132.68 | $133.26 | $130.95 | $132.22 | -0.62% | 2.11M |
| May 15, 2026 | $135.42 | $135.42 | $131.17 | $133.05 | -3.50% | 3.17M |
| May 14, 2026 | $137.79 | $138.98 | $136.94 | $137.88 | +0.09% | 2.09M |
| May 13, 2026 | $136.71 | $138.46 | $135.10 | $137.76 | +0.35% | 2.96M |
| May 12, 2026 | $138.86 | $138.99 | $134.50 | $137.28 | -1.54% | 3.43M |
| May 11, 2026 | $141.30 | $141.50 | $139.09 | $139.43 | -1.33% | 2.49M |
| May 8, 2026 | $142.57 | $142.90 | $139.50 | $141.31 | — | 2.53M |
