Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	150.82	151.74	149.32	150.15	-	0.39%	1,152,478
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
Nov 28, 2025	131.81	133.86	131.81	133.38	133.38	1.48%	1,135,956
Nov 26, 2025	131.52	132.38	130.82	131.44	131.44	0.41%	1,484,465
Nov 25, 2025	128.94	132.39	128.63	130.90	130.90	1.77%	2,357,403
Nov 24, 2025	128.88	130.21	127.24	128.62	128.62	0.31%	2,982,747
Nov 21, 2025	124.10	129.35	123.67	128.22	128.22	3.64%	3,667,898
Nov 20, 2025	129.96	131.19	123.38	123.72	123.72	-3.47%	2,930,253
Nov 19, 2025	126.66	128.98	126.51	128.17	128.17	1.12%	2,349,134
Nov 18, 2025	126.16	127.84	125.83	126.75	126.75	-0.14%	2,235,874
Nov 17, 2025	127.22	129.90	126.68	126.93	126.93	-0.51%	2,827,262
Nov 14, 2025	126.76	129.37	125.79	127.58	127.58	-0.69%	1,955,479
Nov 13, 2025	131.42	132.70	127.89	128.46	127.91	-3.01%	2,346,949
Nov 12, 2025	130.62	134.04	130.21	132.44	131.87	2.25%	2,564,953
Nov 11, 2025	130.23	131.00	129.26	129.53	128.97	-0.35%	1,689,927
Nov 10, 2025	130.42	130.56	127.97	129.99	129.43	0.39%	2,509,071