EMR - EMERSON ELECTRIC CO
146.35
5.980 4.086%
Share volume: 3,831,057
Last Updated: 04-17-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$140.37
5.98
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $142.56 | $142.56 | $147.38 | $147.38 | $142.56 | $142.56 | $146.35 | $146.35 | 3,831,057 | $3,825,835.00 |
| 04-16-2026 | $140.68 | $140.68 | $141.76 | $141.76 | $139.36 | $139.36 | $140.37 | $140.37 | 3,274,063 | $3,274,063.00 |
| 04-15-2026 | $143.38 | $143.38 | $144.40 | $144.40 | $140.13 | $140.13 | $140.40 | $140.40 | 2,566,267 | $2,566,267.00 |
| 04-14-2026 | $145.43 | $145.43 | $145.87 | $145.87 | $143.24 | $143.24 | $144.56 | $144.56 | 1,986,075 | $1,986,075.00 |
| 04-13-2026 | $143.41 | $143.41 | $144.50 | $144.50 | $141.88 | $141.88 | $144.46 | $144.46 | 2,606,912 | $2,606,912.00 |
| 04-10-2026 | $145.64 | $145.64 | $145.77 | $145.77 | $143.67 | $143.67 | $143.77 | $143.77 | 2,029,662 | $2,029,662.00 |
| 04-09-2026 | $142.44 | $142.44 | $145.41 | $145.41 | $142.44 | $142.44 | $144.67 | $144.67 | 2,344,352 | $2,344,352.00 |
| 04-08-2026 | $141.36 | $141.36 | $145.00 | $145.00 | $140.22 | $140.22 | $142.66 | $142.66 | 4,870,070 | $4,870,070.00 |
| 04-07-2026 | $131.75 | $131.75 | $134.91 | $134.91 | $131.43 | $131.43 | $134.64 | $134.64 | 3,030,361 | $3,030,361.00 |
| 04-06-2026 | $130.97 | $130.97 | $132.82 | $132.82 | $130.41 | $130.41 | $132.66 | $132.66 | 2,897,817 | $2,897,817.00 |