EMR - EMERSON ELECTRIC CO
112.38
2.520 2.242%
Share volume: 3,477,606
Last Updated: 05-08-2025
Electrical Equipment/Electronic & Other Electrical Equipment:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$109.86
2.52
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $110.52 | $110.52 | $113.44 | $113.44 | $109.53 | $109.53 | $112.38 | $112.38 | 3,477,606 | $3,477,606.00 |
| 05-07-2025 | $114.96 | $114.96 | $115.00 | $115.00 | $108.37 | $108.37 | $109.86 | $109.86 | 5,066,125 | $5,066,125.00 |
| 05-06-2025 | $107.06 | $107.06 | $108.56 | $108.56 | $106.53 | $106.53 | $107.27 | $107.27 | 4,424,879 | $4,424,879.00 |
| 05-05-2025 | $107.10 | $107.10 | $109.25 | $109.25 | $106.74 | $106.74 | $108.38 | $108.38 | 2,551,561 | $2,551,561.00 |
| 05-02-2025 | $108.00 | $108.00 | $109.39 | $109.39 | $106.51 | $106.51 | $108.32 | $108.32 | 2,569,992 | $2,569,992.00 |
| 05-01-2025 | $105.64 | $105.64 | $107.02 | $107.02 | $104.52 | $104.52 | $105.81 | $105.81 | 2,687,189 | $2,687,189.00 |
| 04-30-2025 | $103.89 | $103.89 | $105.33 | $105.33 | $102.84 | $102.84 | $105.11 | $105.11 | 3,842,208 | $3,842,208.00 |
| 04-29-2025 | $104.31 | $104.31 | $105.40 | $105.40 | $103.80 | $103.80 | $105.09 | $105.09 | 1,635,313 | $1,635,313.00 |
| 04-28-2025 | $105.12 | $105.12 | $106.30 | $106.30 | $103.42 | $103.42 | $104.50 | $104.50 | 2,676,572 | $2,676,572.00 |
| 04-25-2025 | $104.62 | $104.62 | $105.97 | $105.97 | $104.52 | $104.52 | $105.28 | $105.28 | 2,636,092 | $2,636,092.00 |
