Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	163.30	165.15	154.50	154.67	154.67	-4.34%	7,580,301
Feb 10, 2026	160.20	163.54	159.95	161.69	161.69	1.05%	3,127,978
Feb 9, 2026	157.53	161.03	157.09	160.01	160.01	1.67%	3,018,599
Feb 6, 2026	152.79	157.52	152.29	157.38	157.38	4.27%	3,396,243
Feb 5, 2026	154.61	156.01	150.06	150.94	150.94	-4.06%	5,602,380
Feb 4, 2026	159.47	160.13	154.40	157.32	157.32	3.43%	9,699,137
Feb 3, 2026	150.00	154.04	149.55	152.10	152.10	2.33%	4,882,212
Feb 2, 2026	147.40	149.19	147.06	148.63	148.63	1.14%	4,533,263
Jan 30, 2026	148.78	151.20	146.01	146.96	146.96	-2.49%	4,624,644
Jan 29, 2026	149.90	152.50	148.54	150.72	150.72	1.55%	3,544,000
Jan 28, 2026	147.61	149.69	146.42	148.42	148.42	0.51%	3,348,218
Jan 27, 2026	148.00	148.75	147.14	147.67	147.67	-0.98%	2,532,707
Jan 26, 2026	148.29	149.59	147.69	149.13	149.13	0.98%	1,905,769
Jan 23, 2026	149.76	151.38	147.67	147.68	147.68	-1.72%	3,026,869
Jan 22, 2026	150.82	151.74	149.32	150.26	150.26	0.46%	2,059,803
Jan 21, 2026	146.85	150.55	145.87	149.57	149.57	3.00%	2,393,038
Jan 20, 2026	148.00	148.70	144.00	145.22	145.22	-2.84%	2,712,603
Jan 16, 2026	148.95	150.57	148.60	149.46	149.46	0.97%	3,378,116
Jan 15, 2026	150.01	151.34	147.72	148.02	148.02	-0.09%	3,009,111
Jan 14, 2026	145.93	148.42	145.88	148.15	148.15	1.23%	4,133,239
Jan 13, 2026	146.04	147.44	145.46	146.35	146.35	0.68%	3,820,739
Jan 12, 2026	143.54	145.91	143.05	145.36	145.36	0.80%	2,266,790
Jan 9, 2026	143.15	144.72	142.02	144.20	144.20	0.24%	2,507,957
Jan 8, 2026	142.10	144.11	141.41	143.85	143.85	1.20%	2,594,131
Jan 7, 2026	145.77	146.30	142.13	142.15	142.15	-2.38%	2,777,197
Jan 6, 2026	142.45	146.19	142.11	145.62	145.62	1.94%	2,978,277
Jan 5, 2026	138.08	144.37	138.00	142.85	142.85	5.18%	5,392,443
Jan 2, 2026	133.23	136.39	132.68	135.82	135.82	2.34%	1,878,873
Dec 31, 2025	135.35	135.51	132.65	132.72	132.72	-1.90%	1,875,706
Dec 30, 2025	135.01	135.95	134.50	135.29	135.29	0.05%	2,241,632
Dec 29, 2025	135.31	136.23	135.00	135.22	135.22	-0.36%	978,268
Dec 26, 2025	136.14	136.24	135.12	135.71	135.71	-0.43%	737,363
Dec 24, 2025	135.46	137.25	135.46	136.30	136.30	0.60%	890,341
Dec 23, 2025	134.81	136.17	134.40	135.49	135.49	0.37%	1,804,486
Dec 22, 2025	134.20	135.75	133.65	134.99	134.99	1.51%	2,019,129
Dec 19, 2025	131.79	133.27	131.45	132.98	132.98	1.05%	6,014,065
Dec 18, 2025	133.45	134.37	131.55	131.60	131.60	-0.03%	2,309,753
Dec 17, 2025	134.30	135.31	130.50	131.64	131.64	-1.83%	3,492,158
Dec 16, 2025	137.36	137.62	133.67	134.09	134.09	-2.31%	3,153,556
Dec 15, 2025	138.00	138.14	136.52	137.26	137.26	0.45%	2,073,706
Dec 12, 2025	139.83	140.26	136.25	136.64	136.64	-2.10%	2,156,870
Dec 11, 2025	137.00	140.85	137.00	139.57	139.57	1.87%	2,278,721
Dec 10, 2025	134.04	137.58	134.04	137.01	137.01	1.30%	2,561,554
Dec 9, 2025	135.49	136.89	135.23	135.25	135.25	-0.50%	1,646,321
Dec 8, 2025	137.71	137.71	135.54	135.93	135.93	-1.06%	2,520,326
Dec 5, 2025	136.34	138.09	136.00	137.39	137.39	0.55%	1,565,538
Dec 4, 2025	134.90	137.03	134.54	136.64	136.64	1.30%	2,675,236
Dec 3, 2025	131.99	135.10	131.00	134.89	134.89	2.31%	1,996,522
Dec 2, 2025	132.50	132.60	130.23	131.84	131.84	-0.08%	2,049,249
Dec 1, 2025	132.17	133.78	131.87	131.94	131.94	-1.08%	2,517,861