Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	150.25	151.10	147.15	150.19	-	0.81%	975,010
Sep 2, 2026	148.01	150.60	146.35	148.98	148.98	0.91%	2,833,351
Sep 1, 2026	151.48	152.26	146.97	147.63	147.63	-3.16%	2,634,151
Aug 31, 2026	153.77	154.49	152.13	152.44	152.44	-1.77%	2,149,998
Aug 28, 2026	158.27	158.64	154.42	155.18	155.18	-1.60%	1,520,697
Aug 27, 2026	158.60	158.98	156.55	157.71	157.71	-0.37%	1,677,966
Aug 26, 2026	155.58	158.70	155.50	158.29	158.29	2.15%	2,064,445
Aug 25, 2026	159.80	159.82	154.60	154.96	154.96	-1.66%	3,109,217
Aug 24, 2026	157.37	158.20	156.21	157.57	157.57	0.20%	1,715,749
Aug 21, 2026	156.45	157.48	155.08	157.26	157.26	1.64%	2,080,752
Aug 20, 2026	155.77	157.25	154.08	154.72	154.72	-1.83%	1,810,383
Aug 19, 2026	159.11	159.70	157.18	157.60	157.60	-0.11%	1,542,152
Aug 18, 2026	161.09	161.50	157.73	157.78	157.78	-2.63%	2,113,088
Aug 17, 2026	162.99	164.35	161.55	162.05	162.05	-0.69%	2,050,653
Aug 14, 2026	164.26	164.80	162.30	163.17	163.17	-0.30%	2,144,384
Aug 13, 2026	164.26	164.37	159.85	164.21	163.66	0.25%	2,694,183
Aug 12, 2026	165.92	166.35	162.82	163.80	163.25	-0.35%	2,457,129
Aug 11, 2026	159.00	164.42	159.00	164.38	163.82	3.57%	2,531,131
Aug 10, 2026	158.43	159.81	157.35	158.71	158.17	0.28%	3,570,515
Aug 7, 2026	157.97	159.34	156.91	158.26	157.73	0.86%	2,826,819
Aug 6, 2026	164.32	164.85	156.00	156.91	156.38	-3.42%	3,831,316
Aug 5, 2026	157.27	164.87	155.50	162.47	161.92	2.29%	5,251,245
Aug 4, 2026	156.00	159.48	152.28	158.84	158.30	2.58%	5,333,622
Aug 3, 2026	150.62	154.98	150.04	154.85	154.33	3.36%	3,431,852
Jul 31, 2026	149.73	151.00	147.95	149.82	149.31	0.79%	3,725,482
Jul 30, 2026	149.29	149.61	146.75	148.64	148.14	2.00%	2,911,060
Jul 29, 2026	150.78	150.78	145.10	145.73	145.24	-4.01%	3,601,438
Jul 28, 2026	149.00	152.09	147.62	151.81	151.30	1.68%	2,740,202
Jul 27, 2026	148.60	150.79	146.92	149.30	148.80	0.92%	2,835,222
Jul 24, 2026	144.90	149.18	144.33	147.94	147.44	2.10%	3,744,174
Jul 23, 2026	138.70	145.84	138.60	144.90	144.41	3.77%	4,274,823
Jul 22, 2026	139.12	140.92	139.03	139.63	139.16	0.27%	1,696,377
Jul 21, 2026	138.62	140.34	136.06	139.26	138.79	1.96%	1,612,546
Jul 20, 2026	139.46	140.00	135.25	136.58	136.12	-2.12%	2,251,184
Jul 17, 2026	138.30	142.37	137.52	139.54	139.07	0.33%	3,253,924
Jul 16, 2026	133.91	139.31	133.55	139.08	138.61	2.08%	2,499,349
Jul 15, 2026	136.95	137.11	134.60	136.25	135.79	0.12%	2,249,942
Jul 14, 2026	137.29	138.05	134.54	136.09	135.63	0.52%	1,831,767
Jul 13, 2026	138.00	139.28	134.95	135.38	134.92	-2.52%	1,741,991
Jul 10, 2026	139.04	140.39	138.22	138.88	138.41	0.78%	1,563,376
Jul 9, 2026	138.11	139.50	136.73	137.80	137.33	0.97%	2,341,393
Jul 8, 2026	136.24	137.06	134.20	136.48	136.02	-1.04%	2,838,235
Jul 7, 2026	140.09	140.86	136.98	137.91	137.44	-2.58%	2,159,521
Jul 6, 2026	139.04	141.74	138.58	141.56	141.08	1.81%	1,896,215
Jul 2, 2026	140.58	142.00	137.27	139.05	138.58	-0.34%	2,654,966
Jul 1, 2026	142.33	142.73	139.47	139.52	139.05	-2.54%	2,160,566
Jun 30, 2026	142.86	144.17	141.91	143.15	142.67	0.23%	2,804,776
Jun 29, 2026	142.99	144.05	141.60	142.82	142.34	-0.47%	2,329,240
Jun 26, 2026	143.60	144.84	141.79	143.49	143.01	-1.27%	5,831,790
Jun 25, 2026	143.00	147.34	141.96	145.34	144.85	2.76%	3,135,221