Emerson Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	147.33	148.60	143.80	145.51	145.51	-2.09%	2,443,218
Feb 20, 2026	150.06	152.25	146.38	148.62	148.62	-1.77%	3,064,985
Feb 19, 2026	151.00	152.25	150.43	151.30	151.30	0.11%	2,249,064
Feb 18, 2026	150.21	153.42	149.33	151.14	151.14	1.54%	3,606,167
Feb 17, 2026	146.45	150.17	145.00	148.85	148.85	0.49%	4,607,290
Feb 13, 2026	145.70	148.99	144.10	148.13	148.13	2.17%	5,178,006
Feb 12, 2026	155.74	158.03	144.85	144.98	144.43	-6.26%	9,879,788
Feb 11, 2026	163.30	165.15	154.50	154.67	154.08	-4.34%	7,595,454
Feb 10, 2026	160.20	163.54	159.95	161.69	161.07	1.05%	3,171,176
Feb 9, 2026	157.53	161.03	157.09	160.01	159.40	1.67%	3,058,354
Feb 6, 2026	152.79	157.52	152.29	157.38	156.78	4.27%	3,400,849
Feb 5, 2026	154.61	156.01	150.06	150.94	150.36	-4.06%	5,617,203
Feb 4, 2026	159.47	160.13	154.40	157.32	156.72	3.43%	9,706,693
Feb 3, 2026	150.00	154.04	149.55	152.10	151.52	2.33%	4,908,929
Feb 2, 2026	147.40	149.19	147.06	148.63	148.06	1.14%	4,534,327