Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	138.32	140.00	136.90	140.08	-	3.41%	935,783
May 4, 2026	137.00	139.47	135.43	135.46	135.46	-1.45%	3,316,160
May 1, 2026	141.03	141.03	137.23	137.45	137.45	-2.13%	2,759,040
Apr 30, 2026	137.26	140.90	137.26	140.44	140.44	2.84%	2,734,901
Apr 29, 2026	138.69	139.10	136.34	136.56	136.56	-1.34%	2,864,472
Apr 28, 2026	140.37	140.79	138.08	138.42	138.42	-2.16%	1,777,610
Apr 27, 2026	141.51	142.70	139.58	141.47	141.47	0.08%	2,594,060
Apr 24, 2026	142.37	142.48	140.21	141.35	141.35	-0.77%	2,451,026
Apr 23, 2026	142.00	143.16	139.49	142.44	142.44	-0.23%	2,655,840
Apr 22, 2026	146.35	147.03	142.55	142.77	142.77	-1.42%	2,258,194
Apr 21, 2026	147.06	148.49	144.31	144.83	144.83	-1.32%	1,705,834
Apr 20, 2026	145.45	147.08	144.98	146.77	146.77	0.29%	2,172,038
Apr 17, 2026	142.56	147.38	142.56	146.35	146.35	4.26%	3,825,835
Apr 16, 2026	140.68	141.76	139.36	140.37	140.37	-0.02%	3,268,578
Apr 15, 2026	143.38	144.40	140.13	140.40	140.40	-2.88%	2,546,076
Apr 14, 2026	145.43	145.87	143.24	144.56	144.56	0.07%	1,974,219
Apr 13, 2026	143.41	144.50	141.88	144.46	144.46	0.48%	2,605,298
Apr 10, 2026	145.64	145.77	143.67	143.77	143.77	-0.62%	2,029,374
Apr 9, 2026	142.44	145.41	142.44	144.67	144.67	1.41%	2,340,642
Apr 8, 2026	141.36	145.00	140.22	142.66	142.66	5.96%	4,866,426
Apr 7, 2026	131.75	134.91	131.43	134.64	134.64	1.49%	3,002,816
Apr 6, 2026	130.97	132.82	130.41	132.66	132.66	0.73%	2,819,892
Apr 2, 2026	128.74	133.25	128.32	131.70	131.70	-0.51%	2,544,682
Apr 1, 2026	132.15	134.40	131.44	132.37	132.37	1.03%	2,896,322
Mar 31, 2026	126.16	131.26	125.30	131.02	131.02	6.26%	4,978,603
Mar 30, 2026	126.64	126.83	122.64	123.30	123.30	-1.67%	2,982,926
Mar 27, 2026	124.63	127.63	123.42	125.40	125.40	-0.72%	3,472,103
Mar 26, 2026	129.16	130.52	125.97	126.31	126.31	-3.48%	2,450,028
Mar 25, 2026	132.46	132.52	129.44	130.86	130.86	0.55%	3,087,166
Mar 24, 2026	127.74	131.00	127.24	130.15	130.15	0.25%	2,943,361
Mar 23, 2026	129.44	133.44	128.74	129.83	129.83	1.31%	4,002,396
Mar 20, 2026	129.61	130.35	126.62	128.15	128.15	-1.35%	3,250,889
Mar 19, 2026	127.66	130.82	125.95	129.90	129.90	0.02%	3,123,954
Mar 18, 2026	132.01	132.91	129.64	129.88	129.88	-1.97%	1,994,521
Mar 17, 2026	133.78	134.47	130.01	132.49	132.49	-0.45%	3,406,061
Mar 16, 2026	133.65	134.64	131.91	133.09	133.09	0.64%	2,345,420
Mar 13, 2026	133.41	134.78	131.82	132.24	132.24	0.05%	3,530,218
Mar 12, 2026	137.56	138.14	131.61	132.18	132.18	-5.29%	3,355,323
Mar 11, 2026	139.64	139.75	137.20	139.57	139.57	-0.38%	2,035,389
Mar 10, 2026	141.40	142.85	140.02	140.10	140.10	-0.72%	3,154,880
Mar 9, 2026	135.97	141.45	134.65	141.12	141.12	1.99%	3,147,960
Mar 6, 2026	138.94	140.00	137.83	138.36	138.36	-2.71%	2,059,695
Mar 5, 2026	143.00	144.42	140.60	142.22	142.22	-2.06%	3,552,368
Mar 4, 2026	147.29	148.30	144.01	145.21	145.21	-0.93%	2,654,890
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