Emerson Electric Co. - EMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.06	148.62	148.62	152.25	146.38	3.14M
February 19, 2026	151	151.3	151.3	152.25	150.43	2.25M
February 18, 2026	150.21	151.14	151.14	153.42	149.33	3.7M
February 17, 2026	146.45	148.85	148.85	150.17	145	4.61M
February 13, 2026	145.7	148.13	148.13	148.99	144.1	5.18M
February 12, 2026	155.74	144.98	144.98	158.03	144.85	9.88M
February 11, 2026	163.3	154.67	154.67	165.15	154.5	7.6M
February 10, 2026	160.2	161.69	161.69	163.54	159.95	3.17M
February 09, 2026	157.53	160.01	160.01	161.03	157.09	3.06M
February 06, 2026	152.79	157.38	157.38	157.51	152.29	3.4M
February 05, 2026	154.61	150.94	150.94	156.01	150.06	5.62M
February 04, 2026	159.47	157.32	157.32	160.13	154.4	9.71M
February 03, 2026	150	152.1	152.1	154.04	149.54	4.91M
February 02, 2026	147.4	148.63	148.63	149.19	147.06	4.53M
January 30, 2026	148.78	146.96	146.96	151.2	146.01	4.72M
January 29, 2026	149.9	150.72	150.72	152.5	148.54	3.54M
January 28, 2026	147.61	148.42	148.42	149.69	146.42	3.35M
January 27, 2026	148	147.67	147.67	148.75	147.14	2.54M
January 26, 2026	148.29	149.13	149.13	149.59	147.69	1.91M
January 23, 2026	149.76	147.68	147.68	151.38	147.67	3.03M
January 22, 2026	150.82	150.26	150.26	151.74	149.32	2.06M
January 21, 2026	146.85	149.57	149.57	150.55	145.87	2.4M
January 20, 2026	148	145.22	145.22	148.7	144	2.73M
January 16, 2026	148.95	149.46	149.46	150.57	148.6	3.44M
January 15, 2026	150.01	148.02	148.02	151.34	147.72	3.01M
January 14, 2026	145.93	148.15	148.15	148.42	145.88	4.14M
January 13, 2026	146.04	146.35	146.35	147.44	145.46	3.82M
January 12, 2026	143.54	145.36	145.36	145.91	143.05	2.27M
January 09, 2026	143.15	144.2	144.2	144.72	142.02	2.51M
January 08, 2026	142.1	143.85	143.85	144.11	141.41	2.59M
January 07, 2026	145.77	142.15	142.15	146.3	142.13	2.78M
January 06, 2026	142.45	145.62	145.62	146.19	142.1	2.98M
January 05, 2026	138.08	142.85	142.85	144.37	138	5.45M
January 02, 2026	133.23	135.82	135.82	136.39	132.68	1.89M
December 31, 2025	135.35	132.72	132.72	135.51	132.65	1.9M
December 30, 2025	135.01	135.29	135.29	135.95	134.5	2.25M
December 29, 2025	135.31	135.22	135.22	136.23	135	1.01M
December 26, 2025	136.14	135.71	135.71	136.24	135.12	740,100
December 24, 2025	135.46	136.3	136.3	137.25	135.46	916,100
December 23, 2025	134.81	135.49	135.49	136.17	134.4	1.82M
December 22, 2025	134.2	134.99	134.99	135.75	133.65	2.02M
December 19, 2025	131.79	132.98	132.98	133.27	131.45	6.23M
December 18, 2025	133.45	131.6	131.6	134.37	131.55	2.31M
December 17, 2025	134.3	131.64	131.64	135.31	130.5	3.51M
December 16, 2025	137.36	134.09	134.09	137.62	133.67	3.16M
December 15, 2025	138	137.26	137.26	138.14	136.52	2.07M
December 12, 2025	139.83	136.64	136.64	140.26	136.25	2.24M
December 11, 2025	137	139.57	139.57	140.85	137	2.28M
December 10, 2025	134.04	137.01	137.01	137.58	134.04	2.65M
December 09, 2025	135.49	135.25	135.25	136.89	135.23	1.65M
December 08, 2025	137.71	135.93	135.93	137.71	135.54	2.54M
December 05, 2025	136.34	137.39	137.39	138.09	136	1.58M
December 04, 2025	134.9	136.64	136.64	137.03	134.54	2.68M
December 03, 2025	131.99	134.89	134.89	135.1	131	2.01M
December 02, 2025	132.5	131.84	131.84	132.6	130.23	2.05M
December 01, 2025	132.17	131.94	131.94	133.78	131.87	2.52M
November 28, 2025	131.81	133.38	133.38	133.86	131.81	1.14M
November 26, 2025	131.52	131.44	131.44	132.38	130.82	1.48M
November 25, 2025	128.94	130.9	130.9	132.39	128.63	2.36M
November 24, 2025	128.88	128.62	128.62	130.21	127.24	2.98M

Emerson Electric Co. (EMR) NYSE