Emerson Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	133.00	136.56	131.00	132.94	132.94	0.82%	2,405
Mar 12, 2026	139.57	139.57	131.44	131.86	131.86	-4.88%	1,143
Mar 11, 2026	141.26	144.72	137.21	138.62	138.62	-2.04%	785
Mar 10, 2026	141.00	142.99	139.89	141.50	141.50	2.14%	736
Mar 9, 2026	132.00	139.12	132.00	138.54	138.54	-0.35%	1,830
Mar 6, 2026	146.00	146.51	137.73	139.03	139.03	-1.79%	1,340
Mar 5, 2026	145.00	147.80	140.50	141.56	141.56	-2.52%	1,112
Mar 4, 2026	144.86	148.50	144.00	145.22	145.22	-1.34%	760
Mar 3, 2026	150.58	150.67	144.48	147.19	147.19	-3.07%	1,059
Mar 2, 2026	148.90	153.00	145.00	151.85	151.85	1.49%	1,122
Feb 27, 2026	152.35	153.17	147.86	149.62	149.62	-1.36%	1,529
Feb 26, 2026	148.44	151.97	147.00	151.69	151.69	1.67%	600
Feb 25, 2026	152.12	153.07	146.62	149.20	149.20	-0.63%	1,220
Feb 24, 2026	144.50	151.55	144.21	150.15	150.15	3.44%	343
Feb 23, 2026	146.40	150.15	143.80	145.16	145.16	-2.60%	611
Feb 20, 2026	152.30	153.00	146.50	149.04	149.04	-1.77%	703
Feb 19, 2026	150.00	152.51	149.20	151.73	151.73	0.02%	366
Feb 18, 2026	151.00	153.68	148.45	151.70	151.70	1.48%	1,089
Feb 17, 2026	148.95	153.00	144.68	149.49	149.49	1.08%	5,656
Feb 16, 2026	147.90	147.90	147.90	147.90	147.90	-	2,948
Feb 13, 2026	144.50	149.22	135.00	147.90	147.90	0.40%	2,794
Feb 12, 2026	155.98	158.46	145.78	147.31	146.79	-7.25%	5,283
Feb 11, 2026	162.29	165.47	156.54	158.83	158.27	-2.37%	823
Feb 10, 2026	160.25	163.67	157.20	162.69	162.12	1.77%	644
Feb 9, 2026	158.57	161.20	154.01	159.86	159.30	2.24%	1,881
Feb 6, 2026	151.85	157.13	149.00	156.36	155.81	3.13%	1,509
Feb 5, 2026	156.87	157.81	150.38	151.62	151.08	-2.74%	748
Feb 4, 2026	157.50	165.00	154.22	155.89	155.34	3.43%	3,640
Feb 3, 2026	149.87	154.07	147.50	150.72	150.19	1.41%	1,456
Feb 2, 2026	145.68	152.09	144.00	148.62	148.09	0.74%	1,136
Jan 30, 2026	150.01	152.04	145.97	147.53	147.01	-0.98%	1,586
Jan 29, 2026	148.42	152.60	147.50	148.99	148.46	0.04%	825
Jan 28, 2026	147.75	149.23	146.31	148.93	148.40	0.59%	482
Jan 27, 2026	150.12	150.12	145.70	148.06	147.53	-0.66%	2,648
Jan 26, 2026	146.68	149.07	143.75	149.03	148.51	-0.16%	313
Jan 23, 2026	151.00	151.78	148.69	149.27	148.74	-0.59%	313
Jan 22, 2026	150.73	152.59	149.57	150.16	149.63	1.38%	380
Jan 21, 2026	146.32	148.68	145.62	148.11	147.59	2.74%	252
Jan 20, 2026	149.53	151.59	144.16	144.16	143.65	-3.36%	1,374
Jan 16, 2026	149.76	151.27	148.43	149.17	148.64	0.22%	555
Jan 15, 2026	150.27	152.22	148.79	148.84	148.31	0.99%	379
Jan 14, 2026	146.52	147.74	145.00	147.38	146.86	0.87%	274
Jan 13, 2026	146.37	147.23	145.32	146.11	145.59	0.29%	234
Jan 12, 2026	148.84	148.84	142.00	145.68	145.17	1.18%	1,157
Jan 9, 2026	144.34	145.96	143.00	143.98	143.47	0.15%	292
Jan 8, 2026	146.43	146.43	141.41	143.76	143.25	0.59%	253
Jan 7, 2026	145.00	146.93	142.59	142.92	142.41	-2.06%	979
Jan 6, 2026	143.76	145.93	141.86	145.93	145.42	1.72%	209
Jan 5, 2026	137.52	144.21	137.20	143.46	142.96	6.03%	2,759
Jan 2, 2026	133.83	135.31	132.84	135.31	134.83	1.36%	119