Dark

EMR
Emerson Electric Co.
stock NYSE

At Close

Aug 10, 2026 3:59:56 PM EDT

158.75USD+0.310%(+0.49)3,553,576

151.51Bid 167.62Ask 16.11Spread

Pre-market

Aug 10, 2026 9:16:30 AM EDT

158.26USD0.000%(0.00)200

After-hours

Aug 10, 2026 4:04:30 PM EDT

158.71USD-0.025%(-0.04)934,375

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	158.5700	159.750000	157.4100	158.7500	+0.310%	3,553,576	0.000%
2026-08-07	157.9700	159.340000	156.9100	158.2600	+0.860%	2,826,819	+0.310%
2026-08-06	164.3200	164.850000	156.0000	156.9100	-3.422%	3,831,316	+1.173%
2026-08-05	157.2700	164.870000	155.5000	162.4700	+2.285%	5,251,246	-2.290%
2026-08-04	156.0000	159.475000	152.2800	158.8400	+2.577%	5,333,622	-0.057%
2026-08-03	150.6200	154.980000	150.0350	154.8500	+3.357%	3,431,754	+2.519%
2026-07-31	149.7300	151.000000	147.9500	149.8200	+0.794%	3,725,483	+5.960%
2026-07-30	149.2900	149.610000	146.7500	148.6400	+1.997%	2,911,061	+6.802%
2026-07-29	150.7800	150.780000	145.1000	145.7300	-4.005%	3,601,439	+8.934%
2026-07-28	149.0000	152.090000	147.6197	151.8100	+1.681%	2,740,203	+4.572%
2026-07-27	148.6000	150.790000	146.9200	149.3000	+0.919%	2,835,222	+6.330%
2026-07-24	144.9000	149.175000	144.3300	147.9400	+2.098%	3,744,175	+7.307%
2026-07-23	138.7000	145.835000	138.6000	144.9000	+3.774%	4,274,823	+9.558%
2026-07-22	139.1200	140.920000	139.0300	139.6300	+0.266%	1,696,377	+13.693%
2026-07-21	138.6200	140.340000	136.0600	139.2600	+1.962%	1,612,547	+13.995%
2026-07-20	139.4600	140.000000	135.2500	136.5800	-2.121%	2,251,184	+16.232%
2026-07-17	138.3000	142.370000	137.5200	139.5400	+0.331%	3,253,925	+13.767%
2026-07-16	133.9100	139.310000	133.5500	139.0800	+2.077%	2,499,349	+14.143%
2026-07-15	136.9500	137.110000	134.6000	136.2500	+0.118%	2,249,943	+16.514%
2026-07-14	137.2900	138.050000	134.5400	136.0900	+0.524%	1,831,768	+16.651%
2026-07-13	138.0000	139.280000	134.9505	135.3800	-2.520%	1,741,991	+17.263%
2026-07-10	139.0400	140.385000	138.2150	138.8800	+0.784%	1,563,377	+14.307%
2026-07-09	138.1100	139.500000	136.7330	137.8000	+0.967%	2,341,394	+15.203%
2026-07-08	136.2400	137.055000	134.2000	136.4800	-1.037%	2,838,236	+16.317%
2026-07-07	140.0900	140.860000	136.9750	137.9100	-2.578%	2,159,522	+15.111%
2026-07-06	139.0400	141.740000	138.5800	141.5600	+1.805%	1,896,215	+12.143%
2026-07-02	140.5800	142.003000	137.2700	139.0500	-0.337%	2,654,966	+14.168%
2026-07-01	142.3300	142.730000	139.4700	139.5200	-2.536%	2,160,398	+13.783%
2026-06-30	142.8600	144.170000	141.9100	143.1500	+0.231%	2,804,777	+10.898%
2026-06-29	142.9900	144.050000	141.6001	142.8200	-0.467%	2,329,241	+11.154%
2026-06-26	143.6000	144.840000	141.7900	143.4900	-1.273%	5,831,791	+10.635%
2026-06-25	143.0000	147.339900	141.9550	145.3400	+2.757%	3,135,221	+9.227%
2026-06-24	143.2500	144.770000	140.9000	141.4400	-1.188%	3,726,813	+12.238%
2026-06-23	146.8400	146.925000	143.0900	143.1400	-4.707%	2,925,618	+10.905%
2026-06-22	150.7200	152.000000	149.3700	150.2100	-0.299%	2,806,368	+5.685%
2026-06-18	152.2800	152.880000	150.0800	150.6600	+1.114%	4,090,267	+5.370%
2026-06-17	149.8100	152.760000	148.6650	149.0000	+0.128%	2,962,312	+6.544%
2026-06-16	147.1100	151.580000	146.4950	148.8100	+1.563%	4,229,707	+6.680%
2026-06-15	146.2600	149.570000	145.2300	146.5200	+2.411%	2,517,883	+8.347%
2026-06-12	143.8800	144.660000	141.3800	143.0700	+0.690%	2,213,426	+10.960%
2026-06-11	138.8900	142.599900	136.4201	142.0900	+3.632%	2,057,587	+11.725%
2026-06-10	142.4000	144.225000	136.6300	137.1100	-3.728%	2,952,171	+15.783%
2026-06-09	140.3200	142.940000	138.0100	142.4200	+2.409%	2,890,462	+11.466%
2026-06-08	138.8500	140.000000	137.8600	139.0700	+0.688%	1,599,022	+14.151%
2026-06-05	140.9300	141.160000	137.2900	138.1200	-2.773%	2,232,670	+14.936%
2026-06-04	141.8100	142.775000	140.7200	142.0600	+0.838%	1,838,734	+11.749%
2026-06-03	140.3700	143.120000	140.0400	140.8800	-0.810%	2,242,068	+12.685%
2026-06-02	142.0400	143.490000	140.0600	142.0300	+0.268%	2,260,067	+11.772%
2026-06-01	140.6600	142.600000	140.1100	141.6500	-1.509%	2,037,613	+12.072%
2026-05-29	142.2500	145.565000	141.3850	143.8200	+1.432%	3,868,329	+10.381%
2026-05-28	139.0100	142.609900	137.9400	141.7900	+1.482%	2,758,154	+11.961%
2026-05-27	141.8100	142.380000	139.3950	139.7200	-0.887%	2,388,275	+13.620%
2026-05-26	137.7500	141.170000	136.8100	140.9700	+3.335%	2,689,706	+12.613%
2026-05-22	136.1100	137.495000	134.5550	136.4200	+1.127%	2,950,724	+16.369%
2026-05-21	131.5400	135.130000	130.8400	134.9000	+1.535%	3,638,072	+17.680%
2026-05-20	131.3600	133.970000	129.4301	132.8600	+1.692%	3,295,400	+19.487%
2026-05-19	130.0800	133.010000	128.1300	130.6500	-1.187%	4,044,375	+21.508%
2026-05-18	132.6800	133.260000	130.9475	132.2200	-0.624%	2,107,248	+20.065%
2026-05-15	135.4200	135.420000	131.1700	133.0500	-3.503%	3,173,434	+19.316%
2026-05-14	137.7900	138.980000	136.9354	137.8800	+0.087%	2,088,690	+15.136%
2026-05-13	136.7100	138.460000	135.1000	137.7600	+0.350%	2,964,884	+15.237%
2026-05-12	138.8600	138.990000	134.5000	137.2800	-1.542%	3,433,305	+15.640%
2026-05-11	141.3000	141.500000	139.0900	139.4300	-1.330%	2,487,559	+13.856%
2026-05-08	142.5700	142.900000	139.4950	141.3100	+0.156%	2,534,485	+12.342%
2026-05-07	147.9500	147.950000	139.8500	141.0900	-4.662%	3,938,065	+12.517%
2026-05-06	142.0000	149.470000	142.0000	147.9900	+6.945%	5,843,834	+7.271%
2026-05-05	138.3200	140.670000	136.9000	138.3800	+2.156%	4,139,120	+14.720%
2026-05-04	137.0000	139.473200	135.4300	135.4600	-1.448%	3,316,869	+17.193%
2026-05-01	141.0300	141.030000	137.2300	137.4500	-2.129%	2,759,883	+15.497%
2026-04-30	137.2600	140.900000	137.2600	140.4400	+2.841%	2,737,188	+13.038%
2026-04-29	138.6900	139.100000	136.3400	136.5600	-1.344%	2,866,444	+16.249%
2026-04-28	140.3700	140.790000	138.0800	138.4200	-2.156%	1,779,323	+14.687%
2026-04-27	141.5100	142.700000	139.5800	141.4700	+0.085%	2,595,746	+12.215%
2026-04-24	142.3700	142.480000	140.2079	141.3500	-0.765%	2,455,394	+12.310%
2026-04-23	142.0000	143.155000	139.4900	142.4400	-0.231%	2,660,930	+11.450%
2026-04-22	146.3500	147.030000	142.5500	142.7700	-1.422%	2,261,774	+11.193%
2026-04-21	147.0600	148.490000	144.3050	144.8300	-1.322%	1,705,622	+9.611%
2026-04-20	145.4500	147.075000	144.9800	146.7700	+0.287%	2,222,647	+8.162%
2026-04-17	142.5550	147.375000	142.5550	146.3500	+4.260%	3,831,058	+8.473%
2026-04-16	140.6800	141.760000	139.3550	140.3700	-0.021%	3,274,064	+13.094%
2026-04-15	143.3800	144.400000	140.1300	140.4000	-2.878%	2,566,267	+13.070%
2026-04-14	145.4300	145.871000	143.2400	144.5600	+0.069%	1,986,076	+9.816%
2026-04-13	143.4100	144.500000	141.8800	144.4600	+0.480%	2,606,622	+9.892%
2026-04-10	145.6400	145.770000	143.6700	143.7700	-0.622%	2,029,596	+10.419%
2026-04-09	142.4350	145.410000	142.4350	144.6700	+1.409%	2,343,763	+9.732%
2026-04-08	141.3600	145.000000	140.2200	142.6600	+5.957%	4,870,070	+11.279%
2026-04-07	131.7500	134.910000	131.4300	134.6400	+1.493%	3,030,361	+17.907%
2026-04-06	130.9700	132.820000	130.4075	132.6600	+0.729%	2,897,818	+19.667%
2026-04-02	128.7400	133.250000	128.3150	131.7000	-0.506%	2,562,622	+20.539%
2026-04-01	132.1500	134.400000	131.4400	132.3700	+1.030%	2,898,513	+19.929%
2026-03-31	126.1600	131.260000	125.3000	131.0200	+6.261%	5,004,370	+21.165%
2026-03-30	126.6350	126.830000	122.6350	123.3000	-1.675%	2,986,604	+28.751%
2026-03-27	124.6250	127.625000	123.4200	125.4000	-0.720%	3,474,840	+26.595%
2026-03-26	129.1600	130.520000	125.9700	126.3100	-3.477%	2,484,418	+25.683%
2026-03-25	132.4600	132.520000	129.4400	130.8600	+0.546%	3,087,719	+21.313%
2026-03-24	127.7400	131.000000	127.2400	130.1500	+0.246%	2,950,575	+21.975%
2026-03-23	129.4400	133.440000	128.7350	129.8300	+1.311%	4,006,484	+22.275%
2026-03-20	129.6100	130.345000	126.6200	128.1500	-1.347%	3,352,394	+23.878%
2026-03-19	127.6550	130.820000	125.9500	129.9000	+0.015%	3,141,757	+22.209%
2026-03-18	132.0100	132.910000	129.6400	129.8800	-1.970%	1,997,456	+22.228%
2026-03-17	133.7800	134.470000	130.0100	132.4900	-0.451%	3,407,244	+19.820%
2026-03-16	133.6500	134.640000	131.9050	133.0900	+0.643%	2,352,723	+19.280%
2026-03-13	133.4100	134.775000	131.8200	132.2400	+0.045%	3,531,482	+20.047%
2026-03-12	137.5600	138.143600	131.6100	132.1800	-5.295%	3,356,820	+20.101%
2026-03-11	139.6400	139.750000	137.2000	139.5700	-0.378%	2,043,902	+13.742%
2026-03-10	141.4000	142.845000	140.0200	140.1000	-0.723%	3,156,453	+13.312%
2026-03-09	135.9700	141.450000	134.6500	141.1200	+1.995%	3,148,960	+12.493%
2026-03-06	138.9400	140.000000	137.8300	138.3600	-2.714%	2,060,951	+14.737%
2026-03-05	143.0000	144.415000	140.5950	142.2200	-2.059%	3,889,854	+11.623%
2026-03-04	147.2900	148.300000	144.0100	145.2100	-0.928%	2,660,134	+9.324%
2026-03-03	147.5300	148.885000	144.8600	146.5700	-3.623%	2,915,661	+8.310%
2026-03-02	148.0000	152.800000	147.9800	152.0800	+0.882%	2,503,720	+4.386%
2026-02-27	150.0600	151.560000	147.8500	150.7500	-1.290%	2,903,412	+5.307%
2026-02-26	149.4800	152.800000	148.1550	152.7200	+2.883%	2,671,590	+3.948%
2026-02-25	151.3600	151.640000	146.8000	148.4400	-1.617%	2,418,899	+6.946%
2026-02-24	146.0100	151.430000	145.4700	150.8800	+3.690%	2,927,722	+5.216%
2026-02-23	147.3300	148.600300	143.8000	145.5100	-2.093%	2,446,362	+9.099%
2026-02-20	150.0600	152.245000	146.3800	148.6200	-1.771%	3,140,298	+6.816%
2026-02-19	151.0000	152.250000	150.4300	151.3000	+0.106%	2,253,951	+4.924%
2026-02-18	150.2100	153.420000	149.3300	151.1400	+1.538%	3,699,433	+5.035%
2026-02-17	146.4500	150.170000	145.0000	148.8500	+0.486%	4,608,050	+6.651%
2026-02-13	145.7000	148.990000	144.1000	148.1300	+2.173%	5,180,896	+7.169%
2026-02-12	155.7400	158.030000	144.8500	144.9800	-6.265%	9,897,716	+9.498%
2026-02-11	163.3000	165.150000	154.5000	154.6700	-4.342%	7,595,145	+2.638%
2026-02-10	160.2000	163.540000	159.9500	161.6900	+1.050%	3,170,839	-1.818%
2026-02-09	157.5300	161.025000	157.0850	160.0100	+1.671%	3,058,073	-0.787%
2026-02-06	152.7900	157.515000	152.2900	157.3800	+4.267%	3,400,591	+0.871%
2026-02-05	154.6100	156.010000	150.0550	150.9400	-4.055%	5,616,831	+5.174%
2026-02-04	159.4700	160.130000	154.4000	157.3200	+3.432%	9,706,649	+0.909%
2026-02-03	150.0000	154.040000	149.5450	152.1000	+2.335%	4,908,565	+4.372%
2026-02-02	147.4000	149.190000	147.0600	148.6300	+1.136%	4,534,328	+6.809%
2026-01-30	148.7800	151.195000	146.0100	146.9600	-2.495%	4,716,752	+8.023%
2026-01-29	149.9000	152.500000	148.5350	150.7200	+1.550%	3,544,000	+5.328%
2026-01-28	147.6100	149.690000	146.4200	148.4200	+0.508%	3,351,620	+6.960%
2026-01-27	148.0000	148.747500	147.1394	147.6700	-0.979%	2,543,333	+7.503%
2026-01-26	148.2900	149.590000	147.6900	149.1300	+0.982%	1,909,956	+6.451%
2026-01-23	149.7600	151.375000	147.6700	147.6800	-1.717%	3,027,443	+7.496%
2026-01-22	150.8200	151.740000	149.3200	150.2600	+0.461%	2,060,915	+5.650%
2026-01-21	146.8500	150.550000	145.8700	149.5700	+2.995%	2,396,040	+6.138%
2026-01-20	148.0000	148.700000	144.0000	145.2200	-2.837%	2,720,194	+9.317%
2026-01-16	148.9500	150.570000	148.6000	149.4600	+0.973%	3,430,545	+6.216%
2026-01-15	150.0100	151.340000	147.7200	148.0200	-0.088%	3,013,666	+7.249%
2026-01-14	145.9300	148.419900	145.8800	148.1500	+1.230%	4,132,962	+7.155%
2026-01-13	146.0400	147.440000	145.4600	146.3500	+0.681%	3,569,983	+8.473%
2026-01-12	143.5400	145.910000	143.0500	145.3600	+0.804%	2,267,251	+9.212%
2026-01-09	143.1500	144.720000	142.0200	144.2000	+0.243%	2,477,214	+10.090%
2026-01-08	142.1000	144.110000	141.4101	143.8500	+1.196%	2,594,760	+10.358%
2026-01-07	145.7700	146.300000	142.1300	142.1500	-2.383%	2,780,772	+11.678%
2026-01-06	142.4500	146.190000	142.1050	145.6200	+1.939%	2,973,982	+9.017%
2026-01-05	138.0800	144.370000	138.0000	142.8500	+5.176%	5,453,291	+11.131%
2026-01-02	133.2300	136.390000	132.6800	135.8200	+2.336%	1,886,583	+16.883%
2025-12-31	135.3500	135.510000	132.6500	132.7200	-1.900%	1,888,631	+19.613%
2025-12-30	135.0100	135.950000	134.5000	135.2900	+0.052%	2,239,762	+17.341%
2025-12-29	135.3100	136.230000	135.0000	135.2200	-0.361%	1,006,352	+17.401%
2025-12-26	136.1400	136.237000	135.1233	135.7100	-0.433%	740,093	+16.977%
2025-12-24	135.4600	137.250000	135.4600	136.3000	+0.598%	912,900	+16.471%
2025-12-23	134.8100	136.170000	134.3987	135.4900	+0.370%	1,815,995	+17.167%
2025-12-22	134.2000	135.750000	133.6500	134.9900	+1.512%	2,019,141	+17.601%
2025-12-19	131.7900	133.270000	131.4500	132.9800	+1.049%	6,224,266	+19.379%
2025-12-18	133.4500	134.370000	131.5500	131.6000	-0.030%	2,305,064	+20.631%
2025-12-17	134.3000	135.310000	130.5000	131.6400	-1.827%	3,502,399	+20.594%
2025-12-16	137.3600	137.615000	133.6710	134.0900	-2.309%	3,151,661	+18.391%
2025-12-15	138.0000	138.140000	136.5200	137.2600	+0.454%	2,070,091	+15.656%
2025-12-12	139.8300	140.260000	136.2450	136.6400	-2.099%	2,240,020	+16.181%
2025-12-11	137.0000	140.850000	137.0000	139.5700	+1.868%	2,277,813	+13.742%
2025-12-10	134.0400	137.580000	134.0400	137.0100	+1.301%	2,650,943	+15.867%
2025-12-09	135.4900	136.890000	135.2300	135.2500	-0.500%	1,646,197	+17.375%
2025-12-08	137.7100	137.710000	135.5375	135.9300	-1.063%	2,541,116	+16.788%
2025-12-05	136.3400	138.090000	136.0000	137.3900	+0.549%	1,578,770	+15.547%
2025-12-04	134.9000	137.030000	134.5400	136.6400	+1.297%	2,675,333	+16.181%
2025-12-03	131.9900	135.100000	131.0000	134.8900	+2.313%	2,008,905	+17.688%
2025-12-02	132.5000	132.600000	130.2300	131.8400	-0.076%	2,049,739	+20.411%
2025-12-01	132.1700	133.780000	131.8700	131.9400	-1.080%	2,517,947	+20.320%
2025-11-28	131.8100	133.860000	131.8100	133.3800	+1.476%	1,135,956	+19.021%
2025-11-26	131.5200	132.380000	130.8200	131.4400	+0.413%	1,484,465	+20.778%
2025-11-25	128.9400	132.390000	128.6300	130.9000	+1.773%	2,357,403	+21.276%
2025-11-24	128.8800	130.210000	127.2400	128.6200	+0.312%	2,982,747	+23.426%
2025-11-21	124.1000	129.350000	123.6701	128.2200	+3.637%	3,667,898	+23.811%
2025-11-20	129.9600	131.190000	123.3800	123.7200	-3.472%	2,930,253	+28.314%
2025-11-19	126.6600	128.980000	126.5100	128.1700	+1.120%	2,349,134	+23.859%
2025-11-18	126.1600	127.840000	125.8300	126.7500	-0.142%	2,235,874	+25.247%
2025-11-17	127.2200	129.900000	126.6800	126.9300	-0.509%	2,827,262	+25.069%
2025-11-14	126.7600	129.370000	125.7900	127.5800	-0.685%	1,955,479	+24.432%
2025-11-13	131.4200	132.695000	127.8900	128.4600	-3.005%	2,346,949	+23.579%
2025-11-12	130.6200	134.040000	130.2100	132.4400	+2.247%	2,564,953	+19.866%
2025-11-11	130.2300	131.000000	129.2600	129.5300	-0.354%	1,689,927	+22.558%
2025-11-10	130.4200	130.560000	127.9740	129.9900	+0.386%	2,509,071	+22.125%
2025-11-07	130.0100	131.330000	128.4800	129.4900	-1.521%	4,631,063	+22.596%
2025-11-06	131.4700	134.130000	131.2800	131.4900	-0.725%	3,634,604	+20.732%
2025-11-05	129.4900	135.330000	128.5100	132.4500	-3.841%	4,780,469	+19.857%
2025-11-04	137.7800	139.500000	137.1300	137.7400	-1.635%	3,866,353	+15.253%
2025-11-03	139.3600	141.060000	137.8600	140.0300	+0.330%	3,373,106	+13.369%
2025-10-31	136.6100	140.280000	136.4450	139.5700	+2.010%	4,636,939	+13.742%
2025-10-30	135.1100	139.580000	134.7200	136.8200	+0.286%	3,160,171	+16.028%
2025-10-29	134.7450	137.820000	134.0000	136.4300	+1.420%	3,356,748	+16.360%
2025-10-28	134.8500	135.865000	133.8327	134.5200	+0.045%	2,525,807	+18.012%
2025-10-27	133.6900	134.895000	133.1750	134.4600	+1.342%	2,325,543	+18.065%
2025-10-24	134.2100	134.572500	132.6600	132.6800	-0.383%	1,251,162	+19.649%
2025-10-23	130.4700	133.250000	130.4250	133.1900	+2.367%	1,800,664	+19.191%
2025-10-22	133.1800	133.540000	129.8850	130.1100	-1.559%	1,913,381	+22.012%
2025-10-21	129.9750	133.070000	129.2650	132.1700	+1.396%	1,779,540	+20.110%
2025-10-20	130.0500	131.110000	129.2900	130.3500	+0.828%	1,813,730	+21.787%
2025-10-17	128.4000	129.855000	128.0100	129.2800	+0.303%	1,971,884	+22.795%
2025-10-16	130.9400	131.450000	128.4400	128.8900	-1.059%	2,430,967	+23.167%
2025-10-15	131.1500	132.449900	128.4600	130.2700	+0.385%	2,636,054	+21.862%
2025-10-14	126.0000	131.315000	125.7150	129.7700	+1.240%	1,981,462	+22.332%
2025-10-13	128.5800	129.727100	127.6550	128.1800	+1.722%	2,028,893	+23.849%
2025-10-10	132.1000	132.400000	125.8900	126.0100	-4.197%	2,712,970	+25.982%
2025-10-09	133.4450	134.230000	130.8150	131.5300	-1.061%	1,851,030	+20.695%
2025-10-08	132.2200	134.035000	130.8500	132.9400	+1.103%	1,699,023	+19.415%
2025-10-07	135.7700	135.770000	130.8900	131.4900	-2.434%	2,625,379	+20.732%
2025-10-06	133.2000	135.490000	132.7900	134.7700	+0.007%	2,218,363	+17.793%
2025-10-03	133.2700	135.800000	133.1500	134.7600	+1.285%	2,711,943	+17.802%
2025-10-02	132.2400	133.340000	131.2300	133.0500	+1.418%	2,424,921	+19.316%
2025-10-01	129.9500	131.629900	129.5700	131.1900	+0.008%	1,926,592	+21.008%
2025-09-30	129.2600	131.270000	128.9100	131.1800	+1.493%	3,589,122	+21.017%
2025-09-29	129.5200	130.120000	128.5200	129.2500	+0.505%	3,018,197	+22.824%
2025-09-26	130.4600	131.100000	126.5500	128.6000	-1.161%	6,874,726	+23.445%
2025-09-25	130.0800	130.690000	129.3400	130.1100	-1.372%	1,746,660	+22.012%
2025-09-24	132.8800	133.240000	130.8450	131.9200	+0.350%	3,712,625	+20.338%
2025-09-23	133.3900	133.550000	130.6700	131.4600	-1.039%	2,634,289	+20.759%
2025-09-22	132.4700	134.000000	131.7800	132.8400	+0.378%	3,109,341	+19.505%
2025-09-19	132.1300	132.660000	130.8300	132.3400	+0.326%	3,774,162	+19.956%
2025-09-18	131.5600	132.548400	130.8200	131.9100	+0.695%	3,261,535	+20.347%
2025-09-17	129.5200	132.520000	129.2068	131.0000	+1.527%	5,106,950	+21.183%
2025-09-16	131.5800	132.870000	128.0000	129.0300	-4.887%	6,082,397	+23.033%
2025-09-15	136.0100	136.620000	134.7900	135.6600	+0.415%	1,770,981	+17.020%
2025-09-12	137.3500	137.540000	135.0300	135.1000	-1.724%	1,821,862	+17.506%
2025-09-11	134.0100	137.680000	133.1500	137.4700	+2.843%	2,678,680	+15.480%
2025-09-10	132.6600	135.460000	132.4050	133.6700	+1.227%	2,499,387	+18.763%
2025-09-09	132.6200	132.790000	131.6500	132.0500	-0.512%	1,590,377	+20.220%
2025-09-08	133.1700	133.820000	131.6500	132.7300	+0.136%	2,152,392	+19.604%
2025-09-05	133.5800	134.470000	130.8009	132.5500	-0.413%	3,207,890	+19.766%
2025-09-04	129.9500	133.140000	129.5650	133.1000	+2.780%	2,958,728	+19.271%
2025-09-03	131.3550	131.355000	128.6400	129.5000	-1.431%	2,059,987	+22.587%
2025-09-02	130.2700	131.410000	129.0800	131.3800	-0.470%	2,771,839	+20.833%
2025-08-29	133.7200	134.650000	131.6300	132.0000	-1.895%	2,345,711	+20.265%
2025-08-28	134.0000	135.090000	133.7700	134.5500	+0.824%	3,487,815	+17.986%
2025-08-27	132.9700	133.810000	132.5500	133.4500	+0.075%	2,520,328	+18.958%
2025-08-26	132.3500	133.510000	132.2354	133.3500	+0.733%	3,381,420	+19.048%
2025-08-25	133.7800	134.135000	132.3800	132.3800	-1.039%	2,123,218	+19.920%
2025-08-22	130.9400	134.545000	130.2200	133.7700	+2.829%	3,643,527	+18.674%
2025-08-21	130.4100	131.320000	129.9000	130.0900	-0.611%	3,035,777	+22.031%
2025-08-20	131.2400	132.029900	130.1500	130.8900	-0.532%	2,062,228	+21.285%
2025-08-19	132.0000	132.830000	130.5500	131.5900	-0.182%	1,714,691	+20.640%
2025-08-18	131.0300	132.340000	130.6700	131.8300	+0.061%	2,781,915	+20.420%
2025-08-15	133.9200	133.985000	131.4400	131.7500	-1.950%	3,316,428	+20.493%
2025-08-14	134.2600	135.063500	132.8601	134.3700	-0.467%	3,193,373	+18.144%
2025-08-13	133.5000	135.140000	133.0301	135.0000	+1.542%	3,274,222	+17.593%
2025-08-12	132.2000	133.364200	131.1400	132.9500	+0.750%	3,713,846	+19.406%
2025-08-11	132.9800	133.320000	131.7300	131.9600	-0.588%	2,259,160	+20.302%
2025-08-08	133.2100	134.165000	131.8000	132.7400	-0.068%	2,443,667	+19.595%
2025-08-07	135.7500	135.985000	131.0002	132.8300	-0.821%	5,119,873	+19.514%
2025-08-06	130.7900	134.390000	123.7100	133.9300	-4.724%	12,875,834	+18.532%
2025-08-05	142.6000	143.140000	139.3700	140.5700	-1.437%	5,765,293	+12.933%
2025-08-04	142.4900	143.142500	141.6100	142.6200	+0.592%	4,189,904	+11.310%
2025-08-01	142.1100	142.475000	139.8200	141.7800	-2.563%	4,078,741	+11.969%
2025-07-31	146.1600	147.250000	144.9500	145.5100	-0.377%	4,561,759	+9.099%
2025-07-30	147.6500	147.650000	145.2300	146.0600	-1.050%	3,815,277	+8.688%
2025-07-29	150.0000	150.270000	146.1400	147.6100	-1.251%	3,428,161	+7.547%
2025-07-28	149.5100	149.830000	148.7550	149.4800	-0.100%	2,528,643	+6.201%
2025-07-25	147.4900	149.840000	146.5900	149.6300	+1.914%	2,594,158	+6.095%
2025-07-24	146.7800	147.570000	146.1917	146.8200	-0.041%	3,024,572	+8.126%
2025-07-23	145.5400	147.020000	145.1700	146.8800	+1.760%	2,996,618	+8.081%
2025-07-22	143.0400	144.940000	141.9000	144.3400	+1.001%	2,684,507	+9.983%
2025-07-21	144.9400	144.940000	142.8600	142.9100	-0.915%	1,986,235	+11.084%
2025-07-18	144.9700	145.280000	143.5000	144.2300	-0.111%	1,918,401	+10.067%
2025-07-17	141.0000	144.560000	140.5000	144.3900	+2.915%	3,394,393	+9.945%
2025-07-16	140.0500	140.860000	138.4300	140.3000	+0.437%	3,253,660	+13.150%
2025-07-15	140.8400	141.100000	139.2800	139.6900	-0.150%	2,311,834	+13.644%
2025-07-14	139.6000	140.070000	138.9150	139.9000	-0.143%	1,636,155	+13.474%
2025-07-11	139.6400	140.620700	139.0700	140.1000	-0.405%	2,107,746	+13.312%
2025-07-10	140.0000	142.320000	139.5900	140.6700	+0.622%	2,237,617	+12.853%
2025-07-09	139.7000	139.910000	138.0200	139.8000	+0.771%	1,939,767	+13.555%
2025-07-08	138.9000	139.650000	138.3200	138.7300	+0.238%	3,312,537	+14.431%
2025-07-07	139.0700	139.660000	137.5000	138.4000	-0.973%	5,800,867	+14.704%
2025-07-03	138.1100	139.900000	137.8600	139.7600	+1.430%	1,475,981	+13.588%
2025-07-02	135.8700	138.120000	134.6600	137.7900	+1.683%	2,874,574	+15.212%
2025-07-01	132.9400	135.960000	132.6001	135.5100	+1.635%	2,724,815	+17.150%
2025-06-30	133.3400	133.560000	132.4700	133.3300	+0.120%	2,277,870	+19.065%
2025-06-27	133.4100	134.150000	132.3300	133.1700	+0.332%	4,286,977	+19.209%
2025-06-26	130.2600	133.005000	130.0200	132.7300	+2.542%	3,019,425	+19.604%
2025-06-25	130.9400	130.990000	129.0300	129.4400	-0.987%	2,589,404	+22.644%
2025-06-24	130.2900	131.330000	129.6400	130.7300	+1.020%	2,723,076	+21.433%
2025-06-23	128.6100	129.565000	126.8000	129.4100	+0.842%	1,901,243	+22.672%
2025-06-20	129.4500	129.835000	127.8500	128.3300	-0.256%	5,780,119	+23.705%
2025-06-18	127.1700	130.070000	127.0180	128.6600	+1.013%	2,429,527	+23.387%
2025-06-17	128.1300	128.870000	127.3500	127.3700	-1.018%	2,788,013	+24.637%
2025-06-16	127.2600	128.928500	126.4500	128.6800	+2.501%	2,853,704	+23.368%
2025-06-13	125.9100	126.940000	125.2500	125.5400	-0.931%	3,368,306	+26.454%
2025-06-12	125.4400	126.860000	124.7500	126.7200	+0.182%	3,605,705	+25.276%
2025-06-11	126.4500	128.000000	125.7100	126.4900	-0.354%	3,488,625	+25.504%
2025-06-10	125.7500	127.080000	125.1701	126.9400	+1.067%	3,314,763	+25.059%
2025-06-09	124.1800	126.480000	124.0000	125.6000	+1.692%	3,303,746	+26.393%
2025-06-06	124.0700	124.450000	122.1100	123.5100	+0.824%	2,668,600	+28.532%
2025-06-05	122.3800	123.670000	121.5600	122.5000	+0.732%	2,823,469	+29.592%
2025-06-04	121.0000	122.167500	120.4650	121.6100	+1.013%	2,481,118	+30.540%
2025-06-03	118.9500	121.030000	118.4800	120.3900	+1.287%	2,626,947	+31.863%
2025-06-02	119.0100	119.160000	117.1600	118.8600	-0.436%	2,102,153	+33.560%
2025-05-30	119.4500	119.650000	118.1600	119.3800	-0.450%	4,057,168	+32.979%
2025-05-29	120.4800	120.620000	118.8700	119.9200	+0.150%	1,990,244	+32.380%
2025-05-28	121.2500	121.490000	119.3800	119.7400	-1.017%	2,372,694	+32.579%
2025-05-27	119.9700	121.020000	118.8650	120.9700	+2.309%	2,591,992	+31.231%
2025-05-23	114.9500	118.440000	114.9100	118.2400	+0.758%	4,430,967	+34.261%
2025-05-22	115.7900	118.250000	114.8300	117.3500	+1.033%	3,058,506	+35.279%
2025-05-21	117.0700	118.515000	116.1000	116.1500	-1.559%	2,243,610	+36.677%
2025-05-20	118.6800	119.380000	117.4600	117.9900	-1.330%	2,770,708	+34.545%
2025-05-19	118.9200	120.120000	118.7700	119.5800	-0.854%	2,651,858	+32.756%
2025-05-16	120.2000	120.710000	119.3100	120.6100	+0.299%	2,712,225	+31.623%
2025-05-15	120.9300	121.246000	119.5900	120.2500	-1.004%	2,496,554	+32.017%
2025-05-14	121.3500	122.235000	121.1000	121.4700	-0.016%	3,305,142	+30.691%
2025-05-13	119.8500	122.620000	119.0200	121.4900	+1.742%	3,944,255	+30.669%
2025-05-12	118.7300	120.140000	117.0100	119.4100	+6.095%	4,028,434	+32.945%
2025-05-09	113.2600	113.540000	112.0000	112.5500	+0.151%	2,581,418	+41.048%
2025-05-08	110.5200	113.440000	109.5272	112.3800	+2.294%	3,481,469	+41.262%
2025-05-07	114.9600	115.000000	108.3700	109.8600	+2.414%	5,066,125	+44.502%
2025-05-06	107.0600	108.555000	106.5300	107.2700	-1.024%	4,424,879	+47.991%
2025-05-05	107.1000	109.250000	106.7400	108.3800	+0.055%	2,551,561	+46.475%
2025-05-02	108.0000	109.390000	106.5100	108.3200	+2.372%	2,569,992	+46.556%
2025-05-01	105.6400	107.020000	104.5200	105.8100	+0.666%	2,687,189	+50.033%
2025-04-30	103.8900	105.330000	102.8400	105.1100	+0.019%	3,842,208	+51.032%
2025-04-29	104.3100	105.400000	103.8000	105.0900	+0.565%	1,635,313	+51.061%
2025-04-28	105.1200	106.295000	103.4200	104.5000	-0.741%	2,676,572	+51.914%
2025-04-25	104.6200	105.970000	104.5200	105.2800	+0.219%	2,636,092	+50.788%
2025-04-24	101.0500	105.235000	100.6900	105.0500	+3.938%	2,762,752	+51.119%
2025-04-23	103.3100	106.790000	100.7900	101.0700	+1.283%	3,838,128	+57.069%
2025-04-22	97.6500	100.110000	97.6050	99.7900	+3.495%	2,797,670	+59.084%
2025-04-21	97.8900	98.540000	95.3100	96.4200	-3.164%	2,721,637	+64.644%
2025-04-17	99.2000	101.047900	99.2000	99.5700	+0.912%	2,879,178	+59.436%
2025-04-16	99.5200	100.360000	97.7198	98.6700	-1.762%	2,460,362	+60.890%
2025-04-15	100.8600	101.642900	99.8800	100.4400	-0.594%	2,972,896	+58.055%
2025-04-14	102.1600	102.160000	99.7436	101.0400	+0.547%	3,387,971	+57.116%
2025-04-11	99.1900	101.350000	97.6100	100.4900	+0.762%	3,621,147	+57.976%
2025-04-10	101.5300	102.320000	96.0100	99.7300	-4.501%	3,565,956	+59.180%
2025-04-09	93.2900	105.070000	92.3600	104.4300	+10.919%	4,978,078	+52.016%
2025-04-08	99.8900	100.445000	91.9400	94.1500	-2.908%	4,820,033	+68.614%
2025-04-07	94.0000	99.910000	90.0553	96.9700	+2.538%	6,936,845	+63.710%
2025-04-04	97.0500	97.310000	92.2300	94.5700	-7.184%	5,816,522	+67.865%
2025-04-03	105.9900	107.220000	101.4500	101.8900	-8.652%	3,730,368	+55.805%
2025-04-02	108.3400	111.990000	108.2600	111.5400	+1.400%	2,036,458	+42.326%
2025-04-01	109.3500	110.395000	108.1800	110.0000	+0.328%	2,490,601	+44.318%
2025-03-31	107.9700	110.250000	106.4990	109.6400	+0.920%	3,372,702	+44.792%
2025-03-28	111.5700	111.850000	108.1000	108.6400	-3.069%	3,085,436	+46.125%
2025-03-27	113.6000	113.610000	111.3200	112.0800	-1.329%	2,719,235	+41.640%
2025-03-26	115.0000	116.110000	113.0300	113.5900	-1.483%	1,918,882	+39.757%
2025-03-25	115.6100	116.246199	114.5800	115.3000	-0.061%	1,574,818	+37.684%
2025-03-24	114.5900	115.700000	114.3000	115.3700	+1.998%	2,687,864	+37.601%
2025-03-21	110.6600	113.130000	109.9300	113.1100	+1.172%	8,431,437	+40.350%
2025-03-20	110.8700	112.209000	109.7200	111.8000	-0.525%	3,528,208	+41.995%
2025-03-19	111.8900	112.950000	110.9000	112.3900	+0.483%	4,028,816	+41.249%
2025-03-18	112.8500	113.310000	111.0445	111.8500	-1.532%	2,622,947	+41.931%
2025-03-17	112.1000	114.320000	111.4100	113.5900	+1.483%	2,532,148	+39.757%
2025-03-14	110.9000	112.150000	110.0300	111.9300	+2.500%	2,003,336	+41.830%
2025-03-13	110.5600	111.580000	108.6800	109.2000	-1.480%	2,016,324	+45.375%
2025-03-12	112.4600	113.000000	110.4000	110.8400	+0.108%	2,191,644	+43.224%
2025-03-11	112.1300	112.240000	109.0200	110.7200	-0.993%	4,953,101	+43.380%
2025-03-10	113.1000	115.150000	110.8000	111.8300	-5.716%	5,057,960	+41.957%
2025-03-07	115.3300	118.900000	114.9435	118.6100	+1.951%	3,914,926	+33.842%
2025-03-06	114.5200	116.870000	113.5900	116.3400	+0.432%	3,404,127	+36.453%
2025-03-05	114.7400	116.600000	113.6900	115.8400	+1.587%	2,514,513	+37.042%
2025-03-04	115.1200	116.670000	112.6300	114.0300	-2.680%	4,092,873	+39.218%
2025-03-03	122.8400	123.030000	116.4000	117.1700	-3.651%	2,420,538	+35.487%
2025-02-28	120.1400	121.830000	119.1200	121.6100	+1.342%	2,369,826	+30.540%
2025-02-27	120.3700	122.130000	119.8900	120.0000	+0.117%	2,327,018	+32.292%
2025-02-26	120.5800	121.400000	119.6400	119.8600	+0.117%	2,115,771	+32.446%
2025-02-25	119.4700	120.970000	118.2300	119.7200	-0.795%	2,417,281	+32.601%
2025-02-24	122.0300	122.275000	119.8900	120.6800	-0.960%	2,231,019	+31.546%
2025-02-21	124.9500	125.220000	120.8900	121.8500	-2.325%	2,165,592	+30.283%
2025-02-20	124.4500	124.800000	122.9600	124.7500	+0.257%	1,382,574	+27.255%
2025-02-19	124.3000	124.550000	122.9400	124.4300	-0.464%	1,722,141	+27.582%

document.getElementById("ncbx3x").onerror = function(){this.style.display='none';}; .dark-mode .Vr4Svh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vr4Svh{ color: #333333; background-color: white; border: 2px solid #333333; }EMREmerson Electric Co.stock NYSE

EMR
Emerson Electric Co.
stock NYSE