Dark

EMR
Emerson Electric Co.
stock NYSE

Market Open

Oct 21, 2025 1:36:44 PM EDT

132.45USD+1.611%(+2.10)914,679

132.37Bid 132.48Ask 0.11Spread

Pre-market

0.00USD-100.000%(-129.28)0

After-hours

Oct 20, 2025 4:00:30 PM EDT

130.35USD-0.008%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	129.6200	132.970000	129.5500	132.4500	+1.611%	914,679	0.000%
2025-10-20	130.0500	131.110000	129.2900	130.3500	+0.828%	1,813,730	+1.611%
2025-10-17	128.4000	129.855000	128.0100	129.2800	+0.303%	1,971,884	+2.452%
2025-10-16	130.9400	131.450000	128.4400	128.8900	-1.059%	2,430,967	+2.762%
2025-10-15	131.1500	132.449900	128.4600	130.2700	+0.385%	2,636,054	+1.673%
2025-10-14	126.0000	131.315000	125.7150	129.7700	+1.240%	1,981,462	+2.065%
2025-10-13	128.5800	129.727100	127.6550	128.1800	+1.722%	2,028,893	+3.331%
2025-10-10	132.1000	132.400000	125.8900	126.0100	-4.197%	2,712,970	+5.111%
2025-10-09	133.4450	134.230000	130.8150	131.5300	-1.061%	1,851,030	+0.699%
2025-10-08	132.2200	134.035000	130.8500	132.9400	+1.103%	1,699,023	-0.369%
2025-10-07	135.7700	135.770000	130.8900	131.4900	-2.434%	2,625,379	+0.730%
2025-10-06	133.2000	135.490000	132.7900	134.7700	+0.007%	2,218,363	-1.721%
2025-10-03	133.2700	135.800000	133.1500	134.7600	+1.285%	2,711,943	-1.714%
2025-10-02	132.2400	133.340000	131.2300	133.0500	+1.418%	2,424,921	-0.451%
2025-10-01	129.9500	131.629900	129.5700	131.1900	+0.008%	1,926,592	+0.960%
2025-09-30	129.2600	131.270000	128.9100	131.1800	+1.493%	3,589,122	+0.968%
2025-09-29	129.5200	130.120000	128.5200	129.2500	+0.505%	3,018,197	+2.476%
2025-09-26	130.4600	131.100000	126.5500	128.6000	-1.161%	6,874,726	+2.994%
2025-09-25	130.0800	130.690000	129.3400	130.1100	-1.372%	1,746,660	+1.798%
2025-09-24	132.8800	133.240000	130.8450	131.9200	+0.350%	3,712,625	+0.402%
2025-09-23	133.3900	133.550000	130.6700	131.4600	-1.039%	2,634,289	+0.753%
2025-09-22	132.4700	134.000000	131.7800	132.8400	+0.378%	3,109,341	-0.294%
2025-09-19	132.1300	132.660000	130.8300	132.3400	+0.326%	3,774,162	+0.083%
2025-09-18	131.5600	132.548400	130.8200	131.9100	+0.695%	3,261,535	+0.409%
2025-09-17	129.5200	132.520000	129.2068	131.0000	+1.527%	5,106,950	+1.107%
2025-09-16	131.5800	132.870000	128.0000	129.0300	-4.887%	6,082,397	+2.651%
2025-09-15	136.0100	136.620000	134.7900	135.6600	+0.415%	1,770,981	-2.366%
2025-09-12	137.3500	137.540000	135.0300	135.1000	-1.724%	1,821,862	-1.962%
2025-09-11	134.0100	137.680000	133.1500	137.4700	+2.843%	2,678,680	-3.652%
2025-09-10	132.6600	135.460000	132.4050	133.6700	+1.227%	2,499,387	-0.913%
2025-09-09	132.6200	132.790000	131.6500	132.0500	-0.512%	1,590,377	+0.303%
2025-09-08	133.1700	133.820000	131.6500	132.7300	+0.136%	2,152,392	-0.211%
2025-09-05	133.5800	134.470000	130.8009	132.5500	-0.413%	3,207,890	-0.075%
2025-09-04	129.9500	133.140000	129.5650	133.1000	+2.780%	2,958,728	-0.488%
2025-09-03	131.3550	131.355000	128.6400	129.5000	-1.431%	2,059,987	+2.278%
2025-09-02	130.2700	131.410000	129.0800	131.3800	-0.470%	2,771,839	+0.814%
2025-08-29	133.7200	134.650000	131.6300	132.0000	-1.895%	2,345,711	+0.341%
2025-08-28	134.0000	135.090000	133.7700	134.5500	+0.824%	3,487,815	-1.561%
2025-08-27	132.9700	133.810000	132.5500	133.4500	+0.075%	2,520,328	-0.749%
2025-08-26	132.3500	133.510000	132.2354	133.3500	+0.733%	3,381,420	-0.675%
2025-08-25	133.7800	134.135000	132.3800	132.3800	-1.039%	2,123,218	+0.053%
2025-08-22	130.9400	134.545000	130.2200	133.7700	+2.829%	3,643,527	-0.987%
2025-08-21	130.4100	131.320000	129.9000	130.0900	-0.611%	3,035,777	+1.814%
2025-08-20	131.2400	132.029900	130.1500	130.8900	-0.532%	2,062,228	+1.192%
2025-08-19	132.0000	132.830000	130.5500	131.5900	-0.182%	1,714,691	+0.654%
2025-08-18	131.0300	132.340000	130.6700	131.8300	+0.061%	2,781,915	+0.470%
2025-08-15	133.9200	133.985000	131.4400	131.7500	-1.950%	3,316,428	+0.531%
2025-08-14	134.2600	135.063500	132.8601	134.3700	-0.467%	3,193,373	-1.429%
2025-08-13	133.5000	135.140000	133.0301	135.0000	+1.542%	3,274,222	-1.889%
2025-08-12	132.2000	133.364200	131.1400	132.9500	+0.750%	3,713,846	-0.376%
2025-08-11	132.9800	133.320000	131.7300	131.9600	-0.588%	2,259,160	+0.371%
2025-08-08	133.2100	134.165000	131.8000	132.7400	-0.068%	2,443,667	-0.218%
2025-08-07	135.7500	135.985000	131.0002	132.8300	-0.821%	5,119,873	-0.286%
2025-08-06	130.7900	134.390000	123.7100	133.9300	-4.724%	12,875,834	-1.105%
2025-08-05	142.6000	143.140000	139.3700	140.5700	-1.437%	5,765,293	-5.776%
2025-08-04	142.4900	143.142500	141.6100	142.6200	+0.592%	4,189,904	-7.131%
2025-08-01	142.1100	142.475000	139.8200	141.7800	-2.563%	4,078,741	-6.581%
2025-07-31	146.1600	147.250000	144.9500	145.5100	-0.377%	4,561,759	-8.975%
2025-07-30	147.6500	147.650000	145.2300	146.0600	-1.050%	3,815,277	-9.318%
2025-07-29	150.0000	150.270000	146.1400	147.6100	-1.251%	3,428,161	-10.270%
2025-07-28	149.5100	149.830000	148.7550	149.4800	-0.100%	2,528,643	-11.393%
2025-07-25	147.4900	149.840000	146.5900	149.6300	+1.914%	2,594,158	-11.482%
2025-07-24	146.7800	147.570000	146.1917	146.8200	-0.041%	3,024,572	-9.787%
2025-07-23	145.5400	147.020000	145.1700	146.8800	+1.760%	2,996,618	-9.824%
2025-07-22	143.0400	144.940000	141.9000	144.3400	+1.001%	2,684,507	-8.237%
2025-07-21	144.9400	144.940000	142.8600	142.9100	-0.915%	1,986,235	-7.319%
2025-07-18	144.9700	145.280000	143.5000	144.2300	-0.111%	1,918,401	-8.168%
2025-07-17	141.0000	144.560000	140.5000	144.3900	+2.915%	3,394,393	-8.269%
2025-07-16	140.0500	140.860000	138.4300	140.3000	+0.437%	3,253,660	-5.595%
2025-07-15	140.8400	141.100000	139.2800	139.6900	-0.150%	2,311,834	-5.183%
2025-07-14	139.6000	140.070000	138.9150	139.9000	-0.143%	1,636,155	-5.325%
2025-07-11	139.6400	140.620700	139.0700	140.1000	-0.405%	2,107,746	-5.460%
2025-07-10	140.0000	142.320000	139.5900	140.6700	+0.622%	2,237,617	-5.843%
2025-07-09	139.7000	139.910000	138.0200	139.8000	+0.771%	1,939,767	-5.258%
2025-07-08	138.9000	139.650000	138.3200	138.7300	+0.238%	3,312,537	-4.527%
2025-07-07	139.0700	139.660000	137.5000	138.4000	-0.973%	5,800,867	-4.299%
2025-07-03	138.1100	139.900000	137.8600	139.7600	+1.430%	1,475,981	-5.230%
2025-07-02	135.8700	138.120000	134.6600	137.7900	+1.683%	2,874,574	-3.875%
2025-07-01	132.9400	135.960000	132.6001	135.5100	+1.635%	2,724,815	-2.258%
2025-06-30	133.3400	133.560000	132.4700	133.3300	+0.120%	2,277,870	-0.660%
2025-06-27	133.4100	134.150000	132.3300	133.1700	+0.332%	4,286,977	-0.541%
2025-06-26	130.2600	133.005000	130.0200	132.7300	+2.542%	3,019,425	-0.211%
2025-06-25	130.9400	130.990000	129.0300	129.4400	-0.987%	2,589,404	+2.325%
2025-06-24	130.2900	131.330000	129.6400	130.7300	+1.020%	2,723,076	+1.316%
2025-06-23	128.6100	129.565000	126.8000	129.4100	+0.842%	1,901,243	+2.349%
2025-06-20	129.4500	129.835000	127.8500	128.3300	-0.256%	5,780,119	+3.210%
2025-06-18	127.1700	130.070000	127.0180	128.6600	+1.013%	2,429,527	+2.946%
2025-06-17	128.1300	128.870000	127.3500	127.3700	-1.018%	2,788,013	+3.988%
2025-06-16	127.2600	128.928500	126.4500	128.6800	+2.501%	2,853,704	+2.930%
2025-06-13	125.9100	126.940000	125.2500	125.5400	-0.931%	3,368,306	+5.504%
2025-06-12	125.4400	126.860000	124.7500	126.7200	+0.182%	3,605,705	+4.522%
2025-06-11	126.4500	128.000000	125.7100	126.4900	-0.354%	3,488,625	+4.712%
2025-06-10	125.7500	127.080000	125.1701	126.9400	+1.067%	3,314,763	+4.341%
2025-06-09	124.1800	126.480000	124.0000	125.6000	+1.692%	3,303,746	+5.454%
2025-06-06	124.0700	124.450000	122.1100	123.5100	+0.824%	2,668,600	+7.238%
2025-06-05	122.3800	123.670000	121.5600	122.5000	+0.732%	2,823,469	+8.122%
2025-06-04	121.0000	122.167500	120.4650	121.6100	+1.013%	2,481,118	+8.914%
2025-06-03	118.9500	121.030000	118.4800	120.3900	+1.287%	2,626,947	+10.017%
2025-06-02	119.0100	119.160000	117.1600	118.8600	-0.436%	2,102,153	+11.434%
2025-05-30	119.4500	119.650000	118.1600	119.3800	-0.450%	4,057,168	+10.948%
2025-05-29	120.4800	120.620000	118.8700	119.9200	+0.150%	1,990,244	+10.449%
2025-05-28	121.2500	121.490000	119.3800	119.7400	-1.017%	2,372,694	+10.615%
2025-05-27	119.9700	121.020000	118.8650	120.9700	+2.309%	2,591,992	+9.490%
2025-05-23	114.9500	118.440000	114.9100	118.2400	+0.758%	4,430,967	+12.018%
2025-05-22	115.7900	118.250000	114.8300	117.3500	+1.033%	3,058,506	+12.867%
2025-05-21	117.0700	118.515000	116.1000	116.1500	-1.559%	2,243,610	+14.034%
2025-05-20	118.6800	119.380000	117.4600	117.9900	-1.330%	2,770,708	+12.255%
2025-05-19	118.9200	120.120000	118.7700	119.5800	-0.854%	2,651,858	+10.763%
2025-05-16	120.2000	120.710000	119.3100	120.6100	+0.299%	2,712,225	+9.817%
2025-05-15	120.9300	121.246000	119.5900	120.2500	-1.004%	2,496,554	+10.146%
2025-05-14	121.3500	122.235000	121.1000	121.4700	-0.016%	3,305,142	+9.039%
2025-05-13	119.8500	122.620000	119.0200	121.4900	+1.742%	3,944,255	+9.021%
2025-05-12	118.7300	120.140000	117.0100	119.4100	+6.095%	4,028,434	+10.920%
2025-05-09	113.2600	113.540000	112.0000	112.5500	+0.151%	2,581,418	+17.681%
2025-05-08	110.5200	113.440000	109.5272	112.3800	+2.294%	3,481,469	+17.859%
2025-05-07	114.9600	115.000000	108.3700	109.8600	+2.414%	5,066,125	+20.563%
2025-05-06	107.0600	108.555000	106.5300	107.2700	-1.024%	4,424,879	+23.473%
2025-05-05	107.1000	109.250000	106.7400	108.3800	+0.055%	2,551,561	+22.209%
2025-05-02	108.0000	109.390000	106.5100	108.3200	+2.372%	2,569,992	+22.277%
2025-05-01	105.6400	107.020000	104.5200	105.8100	+0.666%	2,687,189	+25.177%
2025-04-30	103.8900	105.330000	102.8400	105.1100	+0.019%	3,842,208	+26.011%
2025-04-29	104.3100	105.400000	103.8000	105.0900	+0.565%	1,635,313	+26.035%
2025-04-28	105.1200	106.295000	103.4200	104.5000	-0.741%	2,676,572	+26.746%
2025-04-25	104.6200	105.970000	104.5200	105.2800	+0.219%	2,636,092	+25.807%
2025-04-24	101.0500	105.235000	100.6900	105.0500	+3.938%	2,762,752	+26.083%
2025-04-23	103.3100	106.790000	100.7900	101.0700	+1.283%	3,838,128	+31.048%
2025-04-22	97.6500	100.110000	97.6050	99.7900	+3.495%	2,797,670	+32.729%
2025-04-21	97.8900	98.540000	95.3100	96.4200	-3.164%	2,721,637	+37.368%
2025-04-17	99.2000	101.047900	99.2000	99.5700	+0.912%	2,879,178	+33.022%
2025-04-16	99.5200	100.360000	97.7198	98.6700	-1.762%	2,460,362	+34.235%
2025-04-15	100.8600	101.642900	99.8800	100.4400	-0.594%	2,972,896	+31.870%
2025-04-14	102.1600	102.160000	99.7436	101.0400	+0.547%	3,387,971	+31.087%
2025-04-11	99.1900	101.350000	97.6100	100.4900	+0.762%	3,621,147	+31.804%
2025-04-10	101.5300	102.320000	96.0100	99.7300	-4.501%	3,565,956	+32.809%
2025-04-09	93.2900	105.070000	92.3600	104.4300	+10.919%	4,978,078	+26.831%
2025-04-08	99.8900	100.445000	91.9400	94.1500	-2.908%	4,820,033	+40.680%
2025-04-07	94.0000	99.910000	90.0553	96.9700	+2.538%	6,936,845	+36.589%
2025-04-04	97.0500	97.310000	92.2300	94.5700	-7.184%	5,816,522	+40.055%
2025-04-03	105.9900	107.220000	101.4500	101.8900	-8.652%	3,730,368	+29.993%
2025-04-02	108.3400	111.990000	108.2600	111.5400	+1.400%	2,036,458	+18.747%
2025-04-01	109.3500	110.395000	108.1800	110.0000	+0.328%	2,490,601	+20.409%
2025-03-31	107.9700	110.250000	106.4990	109.6400	+0.920%	3,372,702	+20.804%
2025-03-28	111.5700	111.850000	108.1000	108.6400	-3.069%	3,085,436	+21.916%
2025-03-27	113.6000	113.610000	111.3200	112.0800	-1.329%	2,719,235	+18.175%
2025-03-26	115.0000	116.110000	113.0300	113.5900	-1.483%	1,918,882	+16.604%
2025-03-25	115.6100	116.246199	114.5800	115.3000	-0.061%	1,574,818	+14.874%
2025-03-24	114.5900	115.700000	114.3000	115.3700	+1.998%	2,687,864	+14.805%
2025-03-21	110.6600	113.130000	109.9300	113.1100	+1.172%	8,431,437	+17.098%
2025-03-20	110.8700	112.209000	109.7200	111.8000	-0.525%	3,528,208	+18.470%
2025-03-19	111.8900	112.950000	110.9000	112.3900	+0.483%	4,028,816	+17.849%
2025-03-18	112.8500	113.310000	111.0445	111.8500	-1.532%	2,622,947	+18.418%
2025-03-17	112.1000	114.320000	111.4100	113.5900	+1.483%	2,532,148	+16.604%
2025-03-14	110.9000	112.150000	110.0300	111.9300	+2.500%	2,003,336	+18.333%
2025-03-13	110.5600	111.580000	108.6800	109.2000	-1.480%	2,016,324	+21.291%
2025-03-12	112.4600	113.000000	110.4000	110.8400	+0.108%	2,191,644	+19.497%
2025-03-11	112.1300	112.240000	109.0200	110.7200	-0.993%	4,953,101	+19.626%
2025-03-10	113.1000	115.150000	110.8000	111.8300	-5.716%	5,057,960	+18.439%
2025-03-07	115.3300	118.900000	114.9435	118.6100	+1.951%	3,914,926	+11.668%
2025-03-06	114.5200	116.870000	113.5900	116.3400	+0.432%	3,404,127	+13.847%
2025-03-05	114.7400	116.600000	113.6900	115.8400	+1.587%	2,514,513	+14.339%
2025-03-04	115.1200	116.670000	112.6300	114.0300	-2.680%	4,092,873	+16.154%
2025-03-03	122.8400	123.030000	116.4000	117.1700	-3.651%	2,420,538	+13.041%
2025-02-28	120.1400	121.830000	119.1200	121.6100	+1.342%	2,369,826	+8.914%
2025-02-27	120.3700	122.130000	119.8900	120.0000	+0.117%	2,327,018	+10.375%
2025-02-26	120.5800	121.400000	119.6400	119.8600	+0.117%	2,115,771	+10.504%
2025-02-25	119.4700	120.970000	118.2300	119.7200	-0.795%	2,417,281	+10.633%
2025-02-24	122.0300	122.275000	119.8900	120.6800	-0.960%	2,231,019	+9.753%
2025-02-21	124.9500	125.220000	120.8900	121.8500	-2.325%	2,165,592	+8.699%
2025-02-20	124.4500	124.800000	122.9600	124.7500	+0.257%	1,382,574	+6.172%
2025-02-19	124.3000	124.550000	122.9400	124.4300	-0.464%	1,722,141	+6.445%
2025-02-18	124.3000	125.689900	123.5800	125.0100	+1.354%	2,219,545	+5.952%
2025-02-14	125.2700	125.500000	123.0800	123.3400	-1.564%	2,077,159	+7.386%
2025-02-13	124.5200	125.352500	123.9300	125.3000	+0.643%	1,889,942	+5.706%
2025-02-12	124.7100	125.620000	123.9000	124.5000	-1.899%	2,004,892	+6.386%
2025-02-11	126.1500	127.080000	125.5000	126.9100	+0.126%	1,902,035	+4.365%
2025-02-10	125.6200	126.800000	124.8500	126.7500	+1.914%	2,301,013	+4.497%
2025-02-07	128.2400	128.240000	123.7900	124.3700	-2.440%	2,910,939	+6.497%
2025-02-06	126.0800	128.000000	125.0200	127.4800	+2.180%	3,860,705	+3.899%
2025-02-05	127.0300	127.050000	122.3700	124.7600	-2.295%	4,743,370	+6.164%
2025-02-04	129.0500	129.950000	127.4100	127.6900	-0.125%	2,934,702	+3.728%
2025-02-03	126.8700	129.090000	126.2400	127.8500	-1.616%	3,760,036	+3.598%
2025-01-31	130.9400	131.570000	129.2300	129.9500	-0.376%	4,331,946	+1.924%
2025-01-30	129.7000	131.710000	129.0800	130.4400	+1.234%	2,386,282	+1.541%
2025-01-29	130.0000	130.530000	128.7400	128.8500	-0.885%	2,109,492	+2.794%
2025-01-28	129.6100	130.760000	127.3000	130.0000	+0.791%	3,596,047	+1.885%
2025-01-27	128.0000	130.000000	127.4000	128.9800	-1.240%	4,199,297	+2.690%
2025-01-24	131.3400	131.810000	130.2200	130.6000	-0.435%	2,625,534	+1.417%
2025-01-23	129.7400	132.060000	128.9236	131.1700	+0.947%	3,854,302	+0.976%
2025-01-22	131.2000	131.630000	129.8001	129.9400	+0.355%	2,572,546	+1.932%
2025-01-21	126.2300	129.600000	125.6253	129.4800	+3.975%	4,302,102	+2.294%
2025-01-17	124.6000	125.405000	123.7000	124.5300	+1.006%	3,991,623	+6.360%
2025-01-16	120.5800	123.496000	120.5100	123.2900	+2.129%	2,798,531	+7.430%
2025-01-15	122.0700	122.500000	120.0000	120.7200	+0.776%	2,038,308	+9.717%
2025-01-14	119.4100	120.585000	118.6400	119.7900	+1.114%	2,037,332	+10.568%
2025-01-13	116.7300	118.600000	116.5000	118.4700	+0.449%	2,123,977	+11.800%
2025-01-10	118.4400	119.100000	117.2200	117.9400	-1.962%	3,517,568	+12.303%
2025-01-08	120.5000	120.500000	118.5900	120.3000	-0.315%	2,507,225	+10.100%
2025-01-07	122.5700	123.680000	119.7800	120.6800	-1.155%	2,569,782	+9.753%
2025-01-06	124.1300	124.605100	121.7500	122.0900	-1.094%	2,225,851	+8.486%
2025-01-03	122.6100	123.565000	121.7800	123.4400	+1.031%	1,499,959	+7.299%
2025-01-02	125.4000	125.500000	121.2414	122.1800	-1.412%	1,790,207	+8.406%
2024-12-31	124.2800	124.910000	123.5000	123.9300	-0.266%	1,758,597	+6.875%
2024-12-30	124.1900	124.970000	122.9900	124.2600	-1.153%	2,342,100	+6.591%
2024-12-27	125.1800	126.580000	124.9000	125.7100	-0.538%	1,622,331	+5.362%
2024-12-26	126.1100	126.830000	125.2200	126.3900	+0.127%	1,475,487	+4.795%
2024-12-24	124.1000	126.300000	123.8100	126.2300	+1.856%	1,237,999	+4.928%
2024-12-23	123.8000	124.410000	122.5800	123.9300	-0.129%	2,163,826	+6.875%
2024-12-20	121.2500	124.755000	121.0900	124.0900	+1.422%	7,589,028	+6.737%
2024-12-19	124.2200	125.380000	122.1500	122.3500	-0.025%	3,151,472	+8.255%
2024-12-18	127.6300	127.724000	121.8800	122.3800	-4.450%	4,023,048	+8.228%
2024-12-17	129.6900	130.430000	127.5400	128.0800	-1.621%	3,355,764	+3.412%
2024-12-16	129.9800	130.580000	128.7000	130.1900	-0.008%	2,707,118	+1.736%
2024-12-13	131.3600	131.940000	129.6500	130.2000	-0.732%	3,002,776	+1.728%
2024-12-12	130.9150	132.000000	130.2471	131.1600	+0.222%	2,243,017	+0.984%
2024-12-11	130.5600	131.290000	129.8900	130.8700	+1.332%	2,218,502	+1.207%
2024-12-10	129.7100	130.380000	128.0575	129.1500	-0.981%	2,616,288	+2.555%
2024-12-09	131.2800	132.710000	130.3200	130.4300	-0.420%	2,726,439	+1.549%
2024-12-06	133.5300	133.770000	130.8400	130.9800	-1.630%	2,557,973	+1.122%
2024-12-05	134.1600	134.450000	132.7500	133.1500	-0.878%	2,088,629	-0.526%
2024-12-04	133.5400	134.850000	133.0500	134.3300	+0.697%	2,437,621	-1.400%
2024-12-03	133.6800	133.910000	131.0400	133.4000	-0.277%	3,015,734	-0.712%
2024-12-02	133.5000	134.050000	132.6100	133.7700	+0.882%	2,806,143	-0.987%
2024-11-29	132.8000	133.540000	132.2900	132.6000	+0.008%	1,399,820	-0.113%
2024-11-27	132.8700	133.635000	131.8500	132.5900	-0.308%	1,812,785	-0.106%
2024-11-26	132.9500	134.170000	132.3000	133.0000	+0.188%	2,957,931	-0.414%
2024-11-25	130.8000	133.540000	130.6800	132.7500	+2.060%	4,576,097	-0.226%
2024-11-22	128.6900	130.600000	128.2100	130.0700	+1.403%	2,058,893	+1.830%
2024-11-21	129.0300	130.100000	128.0700	128.2700	-0.643%	2,764,280	+3.259%
2024-11-20	130.1000	130.570000	128.4900	129.1000	-0.355%	2,165,319	+2.595%
2024-11-19	127.2000	129.660000	127.2000	129.5600	+0.310%	2,673,886	+2.231%
2024-11-18	126.9300	129.470000	126.8300	129.1600	+1.877%	3,321,810	+2.547%
2024-11-15	128.4600	129.120000	126.5300	126.7800	-1.721%	2,501,580	+4.472%
2024-11-14	129.7700	130.750000	128.9200	129.0000	-0.891%	3,611,785	+2.674%
2024-11-13	129.0000	131.560000	128.8000	130.1600	+1.371%	3,036,917	+1.759%
2024-11-12	129.1800	130.300000	127.4650	128.4000	-0.619%	2,952,832	+3.154%
2024-11-11	126.1200	130.000000	126.1200	129.2000	+1.524%	3,094,812	+2.515%
2024-11-08	126.3200	128.560000	126.3200	127.2600	+0.055%	2,656,974	+4.078%
2024-11-07	126.2000	127.380000	124.4600	127.1900	+0.260%	3,525,048	+4.136%
2024-11-06	126.4700	127.740000	123.1300	126.8600	+7.810%	6,975,665	+4.406%
2024-11-05	115.7500	119.610000	115.3800	117.6700	+7.158%	7,139,387	+12.561%
2024-11-04	107.7500	110.760000	107.4600	109.8100	+1.245%	3,402,307	+20.617%
2024-11-01	108.3000	109.370000	108.0500	108.4600	+0.175%	1,763,294	+22.119%
2024-10-31	108.5400	109.450000	107.8200	108.2700	-0.688%	2,759,958	+22.333%
2024-10-30	108.4100	109.960000	108.3650	109.0200	+0.101%	1,786,486	+21.491%
2024-10-29	108.2600	109.670000	107.7800	108.9100	+0.230%	1,895,496	+21.614%
2024-10-28	108.3600	109.290000	108.1500	108.6600	+0.490%	2,089,651	+21.894%
2024-10-25	108.6700	109.079900	107.9700	108.1300	-0.120%	1,379,351	+22.491%
2024-10-24	108.6500	108.670000	107.4450	108.2600	-0.230%	1,794,429	+22.344%
2024-10-23	108.7200	109.580000	107.9100	108.5100	-0.886%	3,478,093	+22.062%
2024-10-22	108.9000	110.010000	108.5500	109.4800	-0.842%	1,498,816	+20.981%
2024-10-21	110.5100	110.810000	109.6000	110.4100	-0.027%	2,051,208	+19.962%
2024-10-18	110.9900	110.990000	109.7900	110.4400	-0.009%	1,950,831	+19.929%
2024-10-17	111.2700	111.270000	109.8700	110.4500	-0.127%	2,077,897	+19.919%
2024-10-16	109.6400	111.180000	109.1700	110.5900	+1.227%	1,595,625	+19.767%
2024-10-15	112.2200	112.740000	109.1500	109.2500	-3.010%	2,539,560	+21.236%
2024-10-14	112.0600	112.750000	111.4500	112.6400	+0.518%	1,166,984	+17.587%
2024-10-11	110.9600	112.710000	110.9550	112.0600	+1.064%	1,975,224	+18.196%
2024-10-10	110.7900	111.280000	109.8501	110.8800	0.000%	1,753,865	+19.453%
2024-10-09	109.9100	111.150000	109.6000	110.8800	+1.334%	1,493,618	+19.453%
2024-10-08	111.4500	111.620000	108.5700	109.4200	-2.755%	2,196,189	+21.047%
2024-10-07	110.6600	112.770000	110.3500	112.5200	+0.969%	2,679,991	+17.712%
2024-10-04	111.8800	111.880000	109.9250	111.4400	+1.651%	2,051,556	+18.853%
2024-10-03	110.0100	110.320000	108.9500	109.6300	-0.760%	3,077,051	+20.815%
2024-10-02	109.2600	110.990000	108.9500	110.4700	+1.107%	3,106,322	+19.897%
2024-10-01	109.1900	110.240000	108.5100	109.2600	-0.101%	2,724,124	+21.225%
2024-09-30	108.6500	109.560000	108.1200	109.3700	+0.137%	2,806,542	+21.103%
2024-09-27	109.4700	110.460000	108.8700	109.2200	+0.294%	3,073,802	+21.269%
2024-09-26	105.6400	109.160000	105.4800	108.9000	+4.310%	3,959,977	+21.625%
2024-09-25	106.3700	106.940000	104.3100	104.4000	-1.824%	2,766,815	+26.868%
2024-09-24	106.2500	108.000000	106.0450	106.3400	+1.228%	2,837,574	+24.553%
2024-09-23	105.7400	106.460000	104.5550	105.0500	-0.105%	2,387,503	+26.083%
2024-09-20	105.2300	105.890000	104.2750	105.1600	-0.708%	7,719,397	+25.951%
2024-09-19	106.0600	106.250000	105.0200	105.9100	+2.151%	2,663,514	+25.059%
2024-09-18	104.1800	105.400000	103.4100	103.6800	-0.212%	2,069,284	+27.749%
2024-09-17	102.8100	104.580000	102.8100	103.9000	+1.475%	3,077,958	+27.478%
2024-09-16	102.6900	103.500000	102.0200	102.3900	+0.353%	2,276,674	+29.358%
2024-09-13	102.0000	102.730000	101.5285	102.0300	+0.552%	2,122,004	+29.815%
2024-09-12	100.2400	101.600000	99.1409	101.4700	+1.561%	3,346,269	+30.531%
2024-09-11	98.8700	100.070000	96.6201	99.9100	+0.817%	2,226,122	+32.569%
2024-09-10	99.7600	99.830000	98.1000	99.1000	-0.482%	2,812,302	+33.653%
2024-09-09	99.2600	100.151400	98.9000	99.5800	+1.416%	2,662,768	+33.009%
2024-09-06	99.9600	100.770000	97.3500	98.1900	-1.781%	2,598,986	+34.892%
2024-09-05	100.3700	100.590000	98.3200	99.9700	-0.882%	3,876,722	+32.490%
2024-09-04	101.7500	102.400000	100.2300	100.8600	-1.137%	2,696,659	+31.321%
2024-09-03	104.5800	104.800000	101.5500	102.0200	-3.198%	3,273,377	+29.827%
2024-08-30	104.2900	105.500000	103.8900	105.3900	+1.249%	3,367,686	+25.676%
2024-08-29	104.2200	105.460000	103.7400	104.0900	+0.173%	2,903,393	+27.246%
2024-08-28	103.8400	104.790000	103.4800	103.9100	+0.048%	1,696,227	+27.466%
2024-08-27	104.5600	104.876300	103.7700	103.8600	-1.001%	1,511,783	+27.527%
2024-08-26	105.3200	105.670000	104.1900	104.9100	+0.258%	1,749,799	+26.251%
2024-08-23	105.0000	105.770000	104.0300	104.6400	+0.268%	2,739,883	+26.577%
2024-08-22	104.3500	105.030000	103.4800	104.3600	+0.327%	2,388,998	+26.916%
2024-08-21	103.2400	104.690000	103.0900	104.0200	+0.873%	2,206,575	+27.331%
2024-08-20	103.9200	104.260000	102.8000	103.1200	-0.693%	2,184,219	+28.443%
2024-08-19	103.6500	104.370000	102.9300	103.8400	+0.728%	1,503,386	+27.552%
2024-08-16	103.6400	103.820000	102.2400	103.0900	-1.151%	3,130,446	+28.480%
2024-08-15	105.0000	105.470000	103.7300	104.2900	+0.773%	3,265,030	+27.002%
2024-08-14	102.5000	103.990000	102.3700	103.4900	-0.586%	3,879,187	+27.983%
2024-08-13	103.6500	104.310000	102.9600	104.1000	+0.999%	2,571,622	+27.233%
2024-08-12	103.8100	103.990000	102.3014	103.0700	-0.598%	2,497,667	+28.505%
2024-08-09	104.4600	104.570000	102.2500	103.6900	-0.879%	3,563,826	+27.737%
2024-08-08	100.8500	104.860000	100.4600	104.6100	+5.093%	4,822,321	+26.613%
2024-08-07	103.6400	106.000000	99.2900	99.5400	-7.645%	7,898,411	+33.062%
2024-08-06	106.8200	109.364000	106.4400	107.7800	+1.307%	2,969,522	+22.889%
2024-08-05	106.3500	107.780000	105.1300	106.3900	-2.582%	2,589,727	+24.495%
2024-08-02	110.9400	111.000000	107.4800	109.2100	-3.431%	3,147,758	+21.280%
2024-08-01	117.0600	117.245000	112.3000	113.0900	-3.433%	2,409,442	+17.119%
2024-07-31	117.5800	118.040000	116.6300	117.1100	+1.219%	1,911,013	+13.099%
2024-07-30	118.1800	118.960000	114.8700	115.7000	-1.783%	2,979,293	+14.477%
2024-07-29	116.9000	118.070000	116.3600	117.8000	+0.822%	1,875,360	+12.436%
2024-07-26	115.6500	117.660000	115.1800	116.8400	+1.964%	1,448,092	+13.360%
2024-07-25	114.3300	116.430000	113.5100	114.5900	+0.447%	2,019,033	+15.586%
2024-07-24	117.0900	117.780000	113.9550	114.0800	-3.010%	2,090,841	+16.103%
2024-07-23	117.5200	118.670000	117.1150	117.6200	-0.178%	1,272,046	+12.608%
2024-07-22	116.4700	117.960000	115.6700	117.8300	+1.859%	1,863,463	+12.408%
2024-07-19	117.3600	117.425000	114.9600	115.6800	-0.738%	2,409,830	+14.497%
2024-07-18	117.1550	118.800000	116.0200	116.5400	-1.446%	3,919,333	+13.652%
2024-07-17	118.3500	118.750000	117.1400	118.2500	-0.522%	3,175,476	+12.008%
2024-07-16	117.5000	119.530000	117.0500	118.8700	+1.624%	2,173,555	+11.424%
2024-07-15	114.8300	117.350000	114.7400	116.9700	+2.077%	2,648,846	+13.234%
2024-07-12	115.0100	115.420000	113.9100	114.5900	+0.385%	1,978,960	+15.586%
2024-07-11	111.7700	114.290000	111.4500	114.1500	+2.377%	2,201,131	+16.032%
2024-07-10	109.7100	111.610000	109.6300	111.5000	+1.743%	1,833,847	+18.789%
2024-07-09	109.4500	110.590000	109.0100	109.5900	-0.346%	1,223,223	+20.860%
2024-07-08	110.5100	110.880000	109.9300	109.9700	+0.466%	1,261,783	+20.442%
2024-07-05	109.4200	109.900000	108.2700	109.4600	-0.091%	1,419,467	+21.003%
2024-07-03	109.7300	110.730000	109.1100	109.5600	+0.265%	1,059,824	+20.893%
2024-07-02	108.0000	109.340000	107.8600	109.2700	+1.129%	2,341,925	+21.214%
2024-07-01	111.0600	111.340000	107.9400	108.0500	-1.915%	2,352,586	+22.582%
2024-06-28	108.7600	111.050000	108.4400	110.1600	+1.727%	4,621,639	+20.234%
2024-06-27	106.5000	108.320000	106.2501	108.2900	+2.045%	3,406,685	+22.310%
2024-06-26	107.3800	107.760000	105.7000	106.1200	-1.622%	2,443,002	+24.812%
2024-06-25	109.2100	109.560000	107.5000	107.8700	-1.326%	1,944,738	+22.787%
2024-06-24	109.0200	110.150000	108.6700	109.3200	+0.839%	1,969,589	+21.158%
2024-06-21	108.2500	108.610000	106.6900	108.4100	+0.250%	2,873,886	+22.175%
2024-06-20	108.7400	108.750800	107.7100	108.1400	-0.497%	1,915,858	+22.480%
2024-06-18	107.3500	108.840000	106.7750	108.6800	+1.220%	2,018,074	+21.872%
2024-06-17	106.5200	107.410000	105.7000	107.3700	+0.855%	1,973,970	+23.358%
2024-06-14	107.3600	107.750000	105.8800	106.4600	-1.907%	1,733,096	+24.413%
2024-06-13	108.2400	108.730000	107.2900	108.5300	+0.028%	1,780,842	+22.040%
2024-06-12	108.5400	109.140000	107.2500	108.5000	+0.827%	2,062,952	+22.074%
2024-06-11	108.2000	108.540000	106.6400	107.6100	-1.030%	1,527,233	+23.083%
2024-06-10	107.9800	109.510000	107.6900	108.7300	+0.695%	1,719,602	+21.816%
2024-06-07	106.1500	108.130000	105.8691	107.9800	+1.897%	3,131,981	+22.662%
2024-06-06	108.3600	108.530000	105.8000	105.9700	-2.133%	2,349,804	+24.988%
2024-06-05	107.4900	108.330000	107.0400	108.2800	+1.319%	1,977,473	+22.322%
2024-06-04	108.2800	108.880000	106.5000	106.8700	-1.981%	2,938,145	+23.936%
2024-06-03	112.6900	112.790000	108.6700	109.0300	-2.791%	2,685,770	+21.480%
2024-05-31	110.7500	112.250000	109.5400	112.1600	+1.136%	3,840,040	+18.090%
2024-05-30	110.7800	111.430000	110.1000	110.9000	-0.018%	1,961,842	+19.432%
2024-05-29	111.2900	111.540000	110.5200	110.9200	-1.008%	1,733,552	+19.410%
2024-05-28	113.6600	114.040000	111.7700	112.0500	-1.208%	2,241,009	+18.206%
2024-05-24	113.0400	113.670000	112.6700	113.4200	+0.827%	1,320,024	+16.778%
2024-05-23	115.4400	115.620000	112.3400	112.4900	-1.910%	2,206,116	+17.744%
2024-05-22	113.6800	114.680000	113.3600	114.6800	+0.862%	1,886,121	+15.495%
2024-05-21	113.5400	114.050000	113.3800	113.7000	0.000%	1,954,858	+16.491%
2024-05-20	113.1100	114.550000	113.0120	113.7000	+0.726%	1,820,371	+16.491%
2024-05-17	113.3800	113.380000	112.2600	112.8800	+0.053%	1,560,886	+17.337%
2024-05-16	114.0000	114.640000	112.7900	112.8200	-1.742%	1,870,523	+17.399%
2024-05-15	115.0000	115.393500	114.3900	114.8200	+0.411%	1,921,848	+15.354%
2024-05-14	114.6400	115.015000	113.9714	114.3500	-0.409%	1,486,148	+15.829%
2024-05-13	115.4700	115.960000	114.7100	114.8200	-0.632%	1,798,549	+15.354%
2024-05-10	116.3100	116.760000	115.1700	115.5500	-0.035%	2,369,181	+14.626%
2024-05-09	114.3900	115.770000	114.1335	115.5900	+2.610%	4,610,666	+14.586%
2024-05-08	104.2000	113.000000	103.9000	112.6500	+4.888%	5,912,073	+17.577%
2024-05-07	106.6100	107.560000	106.0100	107.4000	+1.092%	6,618,918	+23.324%
2024-05-06	107.0300	107.410000	104.9300	106.2400	-0.282%	7,003,056	+24.671%
2024-05-03	107.1700	107.380000	105.9500	106.5400	+0.122%	5,628,769	+24.320%
2024-05-02	107.2000	107.860000	105.2700	106.4100	-0.038%	3,547,844	+24.471%
2024-05-01	107.5300	108.605000	106.2200	106.4500	-1.234%	3,572,298	+24.425%

document.getElementById("drdXZ2").onerror = function(){this.style.display='none';}; .dark-mode .F0mDVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0mDVJ{ color: #333333; background-color: white; border: 2px solid #333333; }EMREmerson Electric Co.stock NYSE

EMR
Emerson Electric Co.
stock NYSE