EMR - EMERSON ELECTRIC CO
138.42
-3.050 -2.203%
Share volume: 1,777,655
Last Updated: 04-28-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$141.47
-3.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $140.37 | $140.37 | $140.79 | $140.79 | $138.08 | $138.08 | $138.42 | $138.42 | 1,777,655 | $1,777,655.00 |
| 04-27-2026 | $141.51 | $141.51 | $142.70 | $142.70 | $139.58 | $139.58 | $141.47 | $141.47 | 2,595,745 | $2,595,745.00 |
| 04-24-2026 | $142.37 | $142.37 | $142.48 | $142.48 | $140.21 | $140.21 | $141.35 | $141.35 | 2,455,391 | $2,455,391.00 |
| 04-23-2026 | $142.00 | $142.00 | $143.16 | $143.16 | $139.49 | $139.49 | $142.44 | $142.44 | 2,660,929 | $2,660,929.00 |
| 04-22-2026 | $146.35 | $146.35 | $147.03 | $147.03 | $142.55 | $142.55 | $142.77 | $142.77 | 2,261,773 | $2,261,773.00 |
| 04-21-2026 | $147.06 | $147.06 | $148.49 | $148.49 | $144.31 | $144.31 | $144.83 | $144.83 | 1,706,824 | $1,706,824.00 |
| 04-20-2026 | $145.45 | $145.45 | $147.08 | $147.08 | $144.98 | $144.98 | $146.77 | $146.77 | 2,223,128 | $2,223,128.00 |
| 04-17-2026 | $142.56 | $142.56 | $147.38 | $147.38 | $142.56 | $142.56 | $146.35 | $146.35 | 3,831,057 | $3,831,057.00 |
| 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 |