Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	147.29	148.30	144.01	145.80	-	-0.53%	1,927,721
Mar 3, 2026	147.53	148.89	144.86	146.57	146.57	-3.62%	2,913,941
Mar 2, 2026	148.00	152.80	147.98	152.08	152.08	0.88%	2,501,656
Feb 27, 2026	150.06	151.56	147.85	150.75	150.75	-1.29%	2,866,882
Feb 26, 2026	149.48	152.80	148.16	152.72	152.72	2.88%	2,675,615
Feb 25, 2026	151.36	151.64	146.80	148.44	148.44	-1.62%	2,418,141
Feb 24, 2026	146.01	151.43	145.47	150.88	150.88	3.69%	2,926,145
Feb 23, 2026	147.33	148.60	143.80	145.51	145.51	-2.09%	2,443,218
Feb 20, 2026	150.06	152.25	146.38	148.62	148.62	-1.77%	3,064,985
Feb 19, 2026	151.00	152.25	150.43	151.30	151.30	0.11%	2,249,064
Feb 18, 2026	150.21	153.42	149.33	151.14	151.14	1.54%	3,606,167
Feb 17, 2026	146.45	150.17	145.00	148.85	148.85	0.49%	4,607,290
Feb 13, 2026	145.70	148.99	144.10	148.13	148.13	2.17%	5,178,006
Feb 12, 2026	155.74	158.03	144.85	144.98	144.43	-6.26%	9,879,788
Feb 11, 2026	163.30	165.15	154.50	154.67	154.08	-4.34%	7,595,454
Feb 10, 2026	160.20	163.54	159.95	161.69	161.07	1.05%	3,171,176
Feb 9, 2026	157.53	161.03	157.09	160.01	159.40	1.67%	3,058,354
Feb 6, 2026	152.79	157.52	152.29	157.38	156.78	4.27%	3,400,849
Feb 5, 2026	154.61	156.01	150.06	150.94	150.36	-4.06%	5,617,203
Feb 4, 2026	159.47	160.13	154.40	157.32	156.72	3.43%	9,706,693
Feb 3, 2026	150.00	154.04	149.55	152.10	151.52	2.33%	4,908,929
Feb 2, 2026	147.40	149.19	147.06	148.63	148.06	1.14%	4,534,327
Jan 30, 2026	148.78	151.20	146.01	146.96	146.40	-2.49%	4,716,954
Jan 29, 2026	149.90	152.50	148.54	150.72	150.14	1.55%	3,544,971
Jan 28, 2026	147.61	149.69	146.42	148.42	147.85	0.51%	3,351,619
Jan 27, 2026	148.00	148.75	147.14	147.67	147.10	-0.98%	2,543,332
Jan 26, 2026	148.29	149.59	147.69	149.13	148.56	0.98%	1,912,519
Jan 23, 2026	149.76	151.38	147.67	147.68	147.11	-1.72%	3,027,644
Jan 22, 2026	150.82	151.74	149.32	150.26	149.68	0.46%	2,061,234
Jan 21, 2026	146.85	150.55	145.87	149.57	149.00	3.00%	2,396,498
Jan 20, 2026	148.00	148.70	144.00	145.22	144.66	-2.84%	2,725,499
Jan 16, 2026	148.95	150.57	148.60	149.46	148.89	0.97%	3,438,503
Jan 15, 2026	150.01	151.34	147.72	148.02	147.45	-0.09%	3,013,816
Jan 14, 2026	145.93	148.42	145.88	148.15	147.58	1.23%	4,139,860
Jan 13, 2026	146.04	147.44	145.46	146.35	145.79	0.68%	3,821,248
Jan 12, 2026	143.54	145.91	143.05	145.36	144.80	0.80%	2,267,249
Jan 9, 2026	143.15	144.72	142.02	144.20	143.65	0.24%	2,509,467
Jan 8, 2026	142.10	144.11	141.41	143.85	143.30	1.20%	2,594,759
Jan 7, 2026	145.77	146.30	142.13	142.15	141.61	-2.38%	2,780,889
Jan 6, 2026	142.45	146.19	142.11	145.62	145.06	1.94%	2,980,991
Jan 5, 2026	138.08	144.37	138.00	142.85	142.30	5.18%	5,453,413
Jan 2, 2026	133.23	136.39	132.68	135.82	135.30	2.34%	1,889,469
Dec 31, 2025	135.35	135.51	132.65	132.72	132.21	-1.90%	1,895,070
Dec 30, 2025	135.01	135.95	134.50	135.29	134.77	0.05%	2,246,376
Dec 29, 2025	135.31	136.23	135.00	135.22	134.70	-0.36%	1,006,461
Dec 26, 2025	136.14	136.24	135.12	135.71	135.19	-0.43%	740,091
Dec 24, 2025	135.46	137.25	135.46	136.30	135.78	0.60%	916,096
Dec 23, 2025	134.81	136.17	134.40	135.49	134.97	0.37%	1,815,995
Dec 22, 2025	134.20	135.75	133.65	134.99	134.47	1.51%	2,019,141
Dec 19, 2025	131.79	133.27	131.45	132.98	132.47	1.05%	6,229,369