EMR - EMERSON ELECTRIC CO
146.57
-5.510 -3.759%
Share volume: 2,914,013
Last Updated: 03-03-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$152.08
-5.51
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $147.53 | $147.53 | $148.89 | $148.89 | $144.86 | $144.86 | $146.57 | $146.57 | 2,914,013 | $2,914,013.00 |
| 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 |
| 02-18-2026 | $150.21 | $150.21 | $153.42 | $153.42 | $149.33 | $149.33 | $151.14 | $151.14 | 3,699,431 | $3,699,431.00 |