Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	136.11	137.50	134.56	136.42	136.42	1.13%	2,946,697
May 21, 2026	131.54	135.13	130.84	134.90	134.90	1.54%	3,635,667
May 20, 2026	131.36	133.97	129.43	132.86	132.86	1.69%	3,292,277
May 19, 2026	130.08	133.01	128.13	130.65	130.65	-1.19%	4,036,390
May 18, 2026	132.68	133.26	130.95	132.22	132.22	-0.62%	2,073,973
May 15, 2026	135.42	135.42	131.17	133.05	133.05	-3.11%	3,173,434
May 14, 2026	137.79	138.98	136.94	137.88	137.33	0.09%	2,088,689
May 13, 2026	136.71	138.46	135.10	137.76	137.21	0.35%	2,964,883
May 12, 2026	138.86	138.99	134.50	137.28	136.73	-1.54%	3,433,304
May 11, 2026	141.30	141.50	139.09	139.43	138.87	-1.33%	2,487,558
May 8, 2026	142.57	142.90	139.50	141.31	140.74	0.16%	2,534,485
May 7, 2026	147.95	147.95	139.85	141.09	140.52	-4.66%	3,938,065
May 6, 2026	142.00	149.47	142.00	147.99	147.39	6.94%	5,843,832
May 5, 2026	138.32	140.67	136.90	138.38	137.82	2.16%	4,139,120
May 4, 2026	137.00	139.47	135.43	135.46	134.91	-1.45%	3,317,008
May 1, 2026	141.03	141.03	137.23	137.45	136.90	-2.13%	2,759,883
Apr 30, 2026	137.26	140.90	137.26	140.44	139.87	2.84%	2,737,186
Apr 29, 2026	138.69	139.10	136.34	136.56	136.01	-1.34%	2,866,443
Apr 28, 2026	140.37	140.79	138.08	138.42	137.86	-2.16%	1,779,327
Apr 27, 2026	141.51	142.70	139.58	141.47	140.90	0.08%	2,595,745
Apr 24, 2026	142.37	142.48	140.21	141.35	140.78	-0.77%	2,455,391
Apr 23, 2026	142.00	143.16	139.49	142.44	141.87	-0.23%	2,660,929
Apr 22, 2026	146.35	147.03	142.55	142.77	142.20	-1.42%	2,261,773
Apr 21, 2026	147.06	148.49	144.31	144.83	144.25	-1.32%	1,706,824
Apr 20, 2026	145.45	147.08	144.98	146.77	146.18	0.29%	2,223,128
Apr 17, 2026	142.56	147.38	142.56	146.35	145.76	4.26%	3,831,057
Apr 16, 2026	140.68	141.76	139.36	140.37	139.80	-0.02%	3,274,063
Apr 15, 2026	143.38	144.40	140.13	140.40	139.83	-2.88%	2,566,267
Apr 14, 2026	145.43	145.87	143.24	144.56	143.98	0.07%	1,986,075
Apr 13, 2026	143.41	144.50	141.88	144.46	143.88	0.48%	2,606,912
Apr 10, 2026	145.64	145.77	143.67	143.77	143.19	-0.62%	2,029,662
Apr 9, 2026	142.44	145.41	142.44	144.67	144.09	1.41%	2,344,352
Apr 8, 2026	141.36	145.00	140.22	142.66	142.09	5.96%	4,870,070
Apr 7, 2026	131.75	134.91	131.43	134.64	134.10	1.49%	3,030,361
Apr 6, 2026	130.97	132.82	130.41	132.66	132.13	0.73%	2,897,817
Apr 2, 2026	128.74	133.25	128.32	131.70	131.17	-0.51%	2,562,621
Apr 1, 2026	132.15	134.40	131.44	132.37	131.84	1.03%	2,898,513
Mar 31, 2026	126.16	131.26	125.30	131.02	130.49	6.26%	5,004,370
Mar 30, 2026	126.64	126.83	122.64	123.30	122.80	-1.67%	2,986,603
Mar 27, 2026	124.63	127.63	123.42	125.40	124.90	-0.72%	3,474,839
Mar 26, 2026	129.16	130.52	125.97	126.31	125.80	-3.48%	2,484,417
Mar 25, 2026	132.46	132.52	129.44	130.86	130.33	0.55%	3,087,719
Mar 24, 2026	127.74	131.00	127.24	130.15	129.63	0.25%	2,950,574
Mar 23, 2026	129.44	133.44	128.74	129.83	129.31	1.31%	4,006,483
Mar 20, 2026	129.61	130.35	126.62	128.15	127.63	-1.35%	3,352,981
Mar 19, 2026	127.66	130.82	125.95	129.90	129.38	0.02%	3,141,756
Mar 18, 2026	132.01	132.91	129.64	129.88	129.36	-1.97%	1,997,455
Mar 17, 2026	133.78	134.47	130.01	132.49	131.96	-0.45%	3,407,464
Mar 16, 2026	133.65	134.64	131.91	133.09	132.55	0.64%	2,352,723
Mar 13, 2026	133.41	134.78	131.82	132.24	131.71	0.05%	3,531,481