Emerson Electric Co. (EMR) NYSE

134.76

+1.71(+1.29%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2025132.24133.05133.05133.34131.232.42M
October 01, 2025129.95131.19131.19131.63129.571.93M
September 30, 2025129.26131.18131.18131.26128.912.04M
September 29, 2025129.52129.25129.25130.12128.523.02M
September 26, 2025130.46128.6128.6131.1126.556.87M
September 25, 2025130.08130.11130.11130.69129.341.75M
September 24, 2025132.88131.92131.92133.24130.853.71M
September 23, 2025133.39131.46131.46133.55130.672.63M
September 22, 2025132.47132.84132.84134131.783.11M
September 19, 2025132.13132.34132.34132.66130.833.77M
September 18, 2025131.56131.91131.91132.55130.823.26M
September 17, 2025129.52131131132.52129.215.11M
September 16, 2025131.58129.03129.03132.871286.08M
September 15, 2025136.01135.66135.66136.62134.791.77M
September 12, 2025137.35135.1135.1137.54135.031.82M
September 11, 2025134.01137.47137.47137.68133.152.68M
September 10, 2025132.66133.67133.67135.46132.412.5M
September 09, 2025132.62132.05132.05132.79131.651.59M
September 08, 2025133.17132.73132.73133.82131.652.15M
September 05, 2025133.58132.55132.55134.47130.83.21M
September 04, 2025129.95133.1133.1133.14129.572.96M
September 03, 2025131.35129.5129.5131.35128.642.06M
September 02, 2025130.27131.38131.38131.41129.082.77M
August 29, 2025133.72132132134.65131.632.35M
August 28, 2025134134.55134.55135.09133.773.49M
August 27, 2025132.97133.45133.45133.81132.552.52M
August 26, 2025132.35133.35133.35133.51132.243.38M
August 25, 2025133.78132.38132.38134.14132.382.12M
August 22, 2025130.94133.77133.77134.54130.223.64M
August 21, 2025130.41130.09130.09131.32129.93.04M
August 20, 2025131.24130.89130.89132.03130.152.06M
August 19, 2025132131.59131.59132.83130.551.71M
August 18, 2025131.03131.83131.83132.34130.672.78M
August 15, 2025133.92131.75131.75133.99131.443.32M
August 14, 2025134.26134.37133.84135.06132.863.19M
August 13, 2025133.5134.95134.42135.14133.033.27M
August 12, 2025132.2132.95132.43133.36131.143.71M
August 11, 2025132.98131.96131.44133.32131.732.26M
August 08, 2025133.21132.74132.74134.17131.82.44M
August 07, 2025135.75132.83132.83135.991315.12M
August 06, 2025130.79133.93133.93134.39123.7112.88M
August 05, 2025142.6140.57140.57143.14139.375.77M
August 04, 2025142.49142.62142.62143.14141.614.19M
August 01, 2025142.11141.78141.78142.48139.824.08M
July 31, 2025146.16145.51145.51147.25144.954.56M
July 30, 2025147.65146.06146.06147.65145.233.82M
July 29, 2025150147.61147.61150.27146.143.43M
July 28, 2025149.51149.48149.48149.83148.762.53M
July 25, 2025147.49149.63149.63149.84146.592.59M
July 24, 2025146.78146.82146.82147.57146.193.02M
July 23, 2025145.54146.88146.88147.02145.173M
July 22, 2025143.04144.34144.34144.94141.92.68M
July 21, 2025144.94142.91142.91144.94142.861.99M
July 18, 2025144.97144.23144.23145.28143.51.92M
July 17, 2025141144.39144.39144.56140.53.39M
July 16, 2025140.05140.3140.3140.86138.433.25M
July 15, 2025140.84139.69139.69141.1139.282.31M
July 14, 2025139.6139.9139.9140.07138.921.64M
July 11, 2025139.64140.1140.1140.62139.072.11M
July 10, 2025140140.67140.67142.32139.592.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved