EMR - EMERSON ELECTRIC CO
125.4
-0.910 -0.726%
Share volume: 3,474,839
Last Updated: 03-27-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$126.31
-0.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $124.63 | $124.63 | $127.63 | $127.63 | $123.42 | $123.42 | $125.40 | $125.40 | 3,474,839 | $3,471,824.00 |
| 03-26-2026 | $129.16 | $129.16 | $130.52 | $130.52 | $125.97 | $125.97 | $126.31 | $126.31 | 2,484,417 | $2,484,417.00 |
| 03-25-2026 | $132.46 | $132.46 | $132.52 | $132.52 | $129.44 | $129.44 | $130.86 | $130.86 | 3,087,719 | $3,087,719.00 |
| 03-24-2026 | $127.74 | $127.74 | $131.00 | $131.00 | $127.24 | $127.24 | $130.15 | $130.15 | 2,950,574 | $2,950,574.00 |
| 03-23-2026 | $129.44 | $129.44 | $133.44 | $133.44 | $128.74 | $128.74 | $129.83 | $129.83 | 4,006,483 | $4,006,483.00 |
| 03-20-2026 | $129.61 | $129.61 | $130.35 | $130.35 | $126.62 | $126.62 | $128.15 | $128.15 | 3,352,981 | $3,352,981.00 |
| 03-19-2026 | $127.66 | $127.66 | $130.82 | $130.82 | $125.95 | $125.95 | $129.90 | $129.90 | 3,141,756 | $3,141,756.00 |
| 03-18-2026 | $132.01 | $132.01 | $132.91 | $132.91 | $129.64 | $129.64 | $129.88 | $129.88 | 1,997,455 | $1,997,455.00 |
| 03-17-2026 | $133.78 | $133.78 | $134.47 | $134.47 | $130.01 | $130.01 | $132.49 | $132.49 | 3,407,464 | $3,407,464.00 |
| 03-16-2026 | $133.65 | $133.65 | $134.64 | $134.64 | $131.91 | $131.91 | $133.09 | $133.09 | 2,352,723 | $2,352,723.00 |