EMR - EMERSON ELECTRIC CO
137.28
-2.150 -1.566%
Share volume: 3,432,294
Last Updated: 05-12-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$139.43
-2.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $138.86 | $138.86 | $138.99 | $138.99 | $134.50 | $134.50 | $137.28 | $137.28 | 3,432,294 | $3,432,294.00 |
| 05-11-2026 | $141.30 | $141.30 | $141.50 | $141.50 | $139.09 | $139.09 | $139.43 | $139.43 | 2,487,558 | $2,487,558.00 |
| 05-08-2026 | $142.57 | $142.57 | $142.90 | $142.90 | $139.50 | $139.50 | $141.31 | $141.31 | 2,534,485 | $2,534,485.00 |
| 05-07-2026 | $147.95 | $147.95 | $147.95 | $147.95 | $139.85 | $139.85 | $141.09 | $141.09 | 3,938,065 | $3,938,065.00 |
| 05-06-2026 | $142.00 | $142.00 | $149.47 | $149.47 | $142.00 | $142.00 | $147.99 | $147.99 | 5,843,832 | $5,843,832.00 |
| 05-05-2026 | $138.32 | $138.32 | $140.67 | $140.67 | $136.90 | $136.90 | $138.38 | $138.38 | 4,139,120 | $4,139,120.00 |
| 05-04-2026 | $137.00 | $137.00 | $139.47 | $139.47 | $135.43 | $135.43 | $135.46 | $135.46 | 3,317,008 | $3,317,008.00 |
| 05-01-2026 | $141.03 | $141.03 | $141.03 | $141.03 | $137.23 | $137.23 | $137.45 | $137.45 | 2,759,883 | $2,759,883.00 |
| 04-30-2026 | $137.26 | $137.26 | $140.90 | $140.90 | $137.26 | $137.26 | $140.44 | $140.44 | 2,737,186 | $2,737,186.00 |
| 04-29-2026 | $138.69 | $138.69 | $139.10 | $139.10 | $136.34 | $136.34 | $136.56 | $136.56 | 2,866,443 | $2,866,443.00 |