Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	144.90	149.18	144.33	147.94	147.94	2.10%	3,602,226
Jul 23, 2026	138.70	145.84	138.60	144.90	144.90	3.77%	4,204,807
Jul 22, 2026	139.12	140.92	139.03	139.63	139.63	0.27%	1,677,309
Jul 21, 2026	138.62	140.34	136.06	139.26	139.26	1.96%	1,585,210
Jul 20, 2026	139.46	140.00	135.25	136.58	136.58	-2.12%	2,195,129
Jul 17, 2026	138.30	142.37	137.52	139.54	139.54	0.33%	3,235,141
Jul 16, 2026	133.91	139.31	133.55	139.08	139.08	2.08%	2,464,515
Jul 15, 2026	136.95	137.11	134.60	136.25	136.25	0.12%	2,249,131
Jul 14, 2026	137.29	138.05	134.54	136.09	136.09	0.52%	1,810,335
Jul 13, 2026	138.00	139.28	134.95	135.38	135.38	-2.52%	1,734,323
Jul 10, 2026	139.04	140.39	138.22	138.88	138.88	0.78%	1,563,341
Jul 9, 2026	138.11	139.50	136.73	137.80	137.80	0.97%	2,324,225
Jul 8, 2026	136.24	137.06	134.20	136.48	136.48	-1.04%	2,829,447
Jul 7, 2026	140.09	140.86	136.98	137.91	137.91	-2.58%	2,150,737
Jul 6, 2026	139.04	141.74	138.58	141.56	141.56	1.81%	1,868,723
Jul 2, 2026	140.58	142.00	137.27	139.05	139.05	-0.34%	2,641,144
Jul 1, 2026	142.33	142.73	139.47	139.52	139.52	-2.54%	2,130,013
Jun 30, 2026	142.86	144.17	141.91	143.15	143.15	0.23%	2,726,234
Jun 29, 2026	142.99	144.05	141.60	142.82	142.82	-0.47%	2,277,772
Jun 26, 2026	143.60	144.84	141.79	143.49	143.49	-1.27%	5,367,215
Jun 25, 2026	143.00	147.34	141.96	145.34	145.34	2.76%	3,102,235
Jun 24, 2026	143.25	144.77	140.90	141.44	141.44	-1.19%	3,701,118
Jun 23, 2026	146.84	146.93	143.09	143.14	143.14	-4.71%	2,868,219
Jun 22, 2026	150.72	152.00	149.37	150.21	150.21	-0.30%	2,755,388
Jun 18, 2026	152.28	152.88	150.08	150.66	150.66	1.11%	3,956,158
Jun 17, 2026	149.81	152.76	148.67	149.00	149.00	0.13%	2,945,339
Jun 16, 2026	147.11	151.58	146.50	148.81	148.81	1.56%	4,025,676
Jun 15, 2026	146.26	149.57	145.23	146.52	146.52	2.41%	2,511,524
Jun 12, 2026	143.88	144.66	141.38	143.07	143.07	0.69%	2,128,558
Jun 11, 2026	138.89	142.60	136.42	142.09	142.09	3.63%	2,053,738
Jun 10, 2026	142.40	144.23	136.63	137.11	137.11	-3.73%	2,947,070
Jun 9, 2026	140.32	142.94	138.01	142.42	142.42	2.41%	2,887,907
Jun 8, 2026	138.85	140.00	137.86	139.07	139.07	0.69%	1,598,789
Jun 5, 2026	140.93	141.16	137.29	138.12	138.12	-2.77%	2,231,436
Jun 4, 2026	141.81	142.78	140.72	142.06	142.06	0.84%	1,838,156
Jun 3, 2026	140.37	143.12	140.04	140.88	140.88	-0.81%	2,240,595
Jun 2, 2026	142.04	143.49	140.06	142.03	142.03	0.27%	2,258,138
Jun 1, 2026	140.66	142.60	140.11	141.65	141.65	-1.51%	2,037,294
May 29, 2026	142.25	145.57	141.39	143.82	143.82	1.43%	3,796,378
May 28, 2026	139.01	142.61	137.94	141.79	141.79	1.48%	2,603,389
May 27, 2026	141.81	142.38	139.40	139.72	139.72	-0.89%	2,386,409
May 26, 2026	137.75	141.17	136.81	140.97	140.97	3.34%	2,686,332
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