Emerson Electric (EMR)

Historical Prices For Emerson Electric (EMR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	130.47	133.25	130.43	133.19	1,800,663	133.19
10/22/2025	133.18	133.54	129.88	130.11	1,913,381	130.11
10/21/2025	129.98	133.07	129.26	132.17	1,779,110	132.17
10/20/2025	130.05	131.11	129.29	130.35	1,813,732	130.35
10/17/2025	128.40	129.85	128.01	129.28	1,971,885	129.28
10/16/2025	130.94	131.45	128.44	128.89	2,430,968	128.89
10/15/2025	131.15	132.45	128.46	130.27	2,636,056	130.27
10/14/2025	126.00	131.31	125.72	129.77	1,981,464	129.77
10/13/2025	128.58	129.73	127.66	128.18	2,028,836	128.18
10/10/2025	132.10	132.40	125.89	126.01	2,712,971	126.01
10/09/2025	133.45	134.23	130.81	131.53	1,851,029	131.53
10/08/2025	132.22	134.03	130.85	132.94	1,699,018	132.94
10/07/2025	135.77	135.77	130.89	131.49	2,625,380	131.49
10/06/2025	133.20	135.49	132.79	134.77	2,218,320	134.77
10/03/2025	133.27	135.80	133.15	134.76	2,711,944	134.76
10/02/2025	132.24	133.34	131.23	133.05	2,424,922	133.05
10/01/2025	129.95	131.63	129.57	131.19	1,926,568	131.19
9/30/2025	129.26	131.27	128.91	131.18	3,589,126	131.18
9/29/2025	129.52	130.12	128.52	129.25	3,018,198	129.25
9/26/2025	130.46	131.10	126.55	128.60	6,881,340	128.60
9/25/2025	130.08	130.69	129.34	130.11	1,746,656	130.11
9/24/2025	132.88	133.24	130.84	131.92	3,712,627	131.92
9/23/2025	133.39	133.55	130.67	131.46	2,624,002	131.46
9/22/2025	132.47	134.00	131.78	132.84	3,109,342	132.84
9/19/2025	132.13	132.66	130.83	132.34	3,774,166	132.34
9/18/2025	131.56	132.55	130.82	131.91	3,261,536	131.91
9/17/2025	129.52	132.52	129.21	131.00	5,106,846	131.00
9/16/2025	131.58	132.87	128.00	129.03	6,082,189	129.03
9/15/2025	136.01	136.62	134.79	135.66	1,770,934	135.66
9/12/2025	137.35	137.54	135.03	135.10	1,821,863	135.10
9/11/2025	134.01	137.68	133.15	137.47	2,688,592	137.47
9/10/2025	132.66	135.46	132.41	133.67	2,499,351	133.67
9/09/2025	132.62	132.79	131.65	132.05	1,590,211	132.05
9/08/2025	133.17	133.82	131.65	132.73	2,152,550	132.73
9/05/2025	133.58	134.47	130.80	132.55	3,207,891	132.55
9/04/2025	129.95	133.14	129.56	133.10	2,958,729	133.10
9/03/2025	131.35	131.35	128.64	129.50	2,059,980	129.50
9/02/2025	130.27	131.41	129.08	131.38	2,771,840	131.38
8/29/2025	133.72	134.65	131.63	132.00	2,345,713	132.00
8/28/2025	134.00	135.09	133.77	134.55	3,487,801	134.55
8/27/2025	132.97	133.81	132.55	133.45	2,520,324	133.45
8/26/2025	132.35	133.51	132.24	133.35	3,381,161	133.35
8/25/2025	133.78	134.13	132.38	132.38	2,123,219	132.38
8/22/2025	130.94	134.54	130.22	133.77	3,643,529	133.77
8/21/2025	130.41	131.32	129.90	130.09	3,035,779	130.09
8/20/2025	131.24	132.03	130.15	130.89	2,062,227	130.89
8/19/2025	132.00	132.83	130.55	131.59	1,714,663	131.59
8/18/2025	131.03	132.34	130.67	131.83	2,781,915	131.83
8/15/2025	133.92	133.99	131.44	131.75	3,316,429	131.75
8/14/2025	134.26	135.06	132.86	134.37	3,193,374	133.84
8/13/2025	133.50	135.14	133.03	135.00	3,274,223	134.47
8/12/2025	132.20	133.36	131.14	132.95	3,713,015	132.43
8/11/2025	132.98	133.32	131.73	131.96	2,259,160	131.44
8/08/2025	133.21	134.16	131.80	132.74	2,443,669	132.22
8/07/2025	135.75	135.99	131.00	132.83	5,119,692	132.31
8/06/2025	130.79	134.39	123.71	133.93	12,875,846	133.40
8/05/2025	142.60	143.14	139.37	140.57	5,765,167	140.02
8/04/2025	142.49	143.14	141.61	142.62	4,189,905	142.06
8/01/2025	142.11	142.47	139.82	141.78	4,078,744	141.22
7/31/2025	146.16	147.25	144.95	145.51	4,561,753	144.94
7/30/2025	147.65	147.65	145.23	146.06	3,815,217	145.49
7/29/2025	150.00	150.27	146.14	147.61	3,428,163	147.03
7/28/2025	149.51	149.83	148.75	149.48	2,528,643	148.89
7/25/2025	147.49	149.84	146.59	149.63	2,618,731	149.04
7/24/2025	146.78	147.57	146.19	146.82	3,024,536	146.24