Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	162.17	163.69	160.50	163.50	163.50	0.64%	2,131,759
Oct 12, 2026	161.79	163.85	161.28	162.46	162.46	0.39%	2,313,830
Oct 9, 2026	160.37	162.32	158.88	161.83	161.83	1.74%	2,430,389
Oct 8, 2026	157.93	159.66	156.25	159.06	159.06	-0.10%	2,348,479
Oct 7, 2026	158.35	161.55	157.59	159.22	159.22	-1.35%	3,036,806
Oct 6, 2026	163.25	165.24	161.15	161.40	161.40	-0.57%	2,842,823
Oct 5, 2026	161.74	164.21	160.99	162.33	162.33	0.45%	2,130,293
Oct 2, 2026	161.59	164.13	160.24	161.61	161.61	1.92%	2,875,359
Oct 1, 2026	153.35	159.18	153.10	158.57	158.57	2.24%	3,333,532
Sep 30, 2026	158.25	158.28	154.96	155.10	155.10	-1.36%	4,611,308
Sep 29, 2026	160.07	160.29	156.24	157.24	157.24	-1.35%	2,422,716
Sep 28, 2026	156.64	160.13	156.57	159.39	159.39	0.73%	2,119,953
Sep 25, 2026	157.68	159.87	156.68	158.23	158.23	1.34%	1,940,588
Sep 24, 2026	152.73	156.31	152.52	156.14	156.14	1.00%	2,022,863
Sep 23, 2026	152.99	156.01	152.99	154.59	154.59	0.26%	2,699,046
Sep 22, 2026	153.20	155.11	152.50	154.19	154.19	1.63%	1,840,916
Sep 21, 2026	151.08	152.25	149.69	151.72	151.72	1.20%	2,072,440
Sep 18, 2026	147.60	149.99	147.12	149.92	149.92	1.71%	3,694,787
Sep 17, 2026	149.21	149.36	146.83	147.40	147.40	1.08%	2,004,237
Sep 16, 2026	148.29	148.94	144.40	145.83	145.83	-0.80%	2,478,960
Sep 15, 2026	148.62	149.03	145.83	147.00	147.00	-0.88%	2,058,647
Sep 14, 2026	148.38	149.62	146.25	148.30	148.30	-2.56%	2,062,722
Sep 11, 2026	150.93	152.28	149.92	152.19	152.19	2.57%	1,884,128
Sep 10, 2026	148.57	150.15	146.51	148.37	148.37	-1.31%	2,528,699
Sep 9, 2026	151.20	152.88	150.30	150.34	150.34	-1.19%	2,033,166
Sep 8, 2026	153.18	153.95	151.70	152.15	152.15	-0.44%	1,929,100
Sep 4, 2026	150.17	153.61	150.17	152.82	152.82	1.74%	2,035,360
Sep 3, 2026	150.25	151.10	147.15	150.21	150.21	0.83%	1,596,401
Sep 2, 2026	148.01	150.60	146.35	148.98	148.98	0.91%	2,885,758
Sep 1, 2026	151.48	152.26	146.97	147.63	147.63	-3.16%	2,700,398
Aug 31, 2026	153.77	154.49	152.13	152.44	152.44	-1.77%	2,285,395
Aug 28, 2026	158.27	158.64	154.42	155.18	155.18	-1.60%	1,533,875
Aug 27, 2026	158.60	158.98	156.55	157.71	157.71	-0.37%	1,711,199
Aug 26, 2026	155.58	158.70	155.50	158.29	158.29	2.15%	2,066,557
Aug 25, 2026	159.80	159.82	154.60	154.96	154.96	-1.66%	3,111,986
Aug 24, 2026	157.37	158.20	156.21	157.57	157.57	0.20%	1,721,990
Aug 21, 2026	156.45	157.48	155.08	157.26	157.26	1.64%	2,081,719
Aug 20, 2026	155.77	157.25	154.08	154.72	154.72	-1.83%	1,821,598
Aug 19, 2026	159.11	159.70	157.18	157.60	157.60	-0.11%	1,554,680
Aug 18, 2026	161.09	161.50	157.73	157.78	157.78	-2.63%	2,120,399
Aug 17, 2026	162.99	164.35	161.55	162.05	162.05	-0.69%	2,054,134
Aug 14, 2026	164.26	164.80	162.30	163.17	163.17	-0.30%	2,144,513
Aug 13, 2026	164.26	164.37	159.85	164.21	163.66	0.25%	2,695,375
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