EMR - EMERSON ELECTRIC CO
145.21
-1.360 -0.937%
Share volume: 2,654,895
Last Updated: 03-04-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$146.57
-1.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $147.29 | $147.29 | $148.30 | $148.30 | $144.01 | $144.01 | $145.21 | $145.21 | 2,654,895 | $2,654,895.00 |
| 03-03-2026 | $147.53 | $147.53 | $148.89 | $148.89 | $144.86 | $144.86 | $146.57 | $146.57 | 2,915,661 | $2,915,661.00 |
| 03-02-2026 | $148.00 | $148.00 | $152.80 | $152.80 | $147.98 | $147.98 | $152.08 | $152.08 | 2,504,660 | $2,504,660.00 |
| 02-27-2026 | $150.06 | $150.06 | $151.56 | $151.56 | $147.85 | $147.85 | $150.75 | $150.75 | 2,904,626 | $2,904,626.00 |
| 02-26-2026 | $149.48 | $149.48 | $152.80 | $152.80 | $148.16 | $148.16 | $152.72 | $152.72 | 2,676,565 | $2,676,565.00 |
| 02-25-2026 | $151.36 | $151.36 | $151.64 | $151.64 | $146.80 | $146.80 | $148.44 | $148.44 | 2,418,897 | $2,418,897.00 |
| 02-24-2026 | $146.01 | $146.01 | $151.43 | $151.43 | $145.47 | $145.47 | $150.88 | $150.88 | 2,927,790 | $2,927,790.00 |
| 02-23-2026 | $147.33 | $147.33 | $148.60 | $148.60 | $143.80 | $143.80 | $145.51 | $145.51 | 2,446,537 | $2,446,537.00 |
| 02-20-2026 | $150.06 | $150.06 | $152.25 | $152.25 | $146.38 | $146.38 | $148.62 | $148.62 | 3,140,298 | $3,140,298.00 |
| 02-19-2026 | $151.00 | $151.00 | $152.25 | $152.25 | $150.43 | $150.43 | $151.30 | $151.30 | 2,253,974 | $2,253,974.00 |