EMR - EMERSON ELECTRIC CO
110.84
0.120 0.108%
Share volume: 2,263,425
Last Updated: 03-12-2025
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$110.72
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $112.46 | $112.46 | $113.00 | $113.00 | $110.40 | $110.40 | $110.84 | $110.84 | 2,263,425 | $2,263,425.00 |
| 03-11-2025 | $112.13 | $112.13 | $112.24 | $112.24 | $109.02 | $109.02 | $110.72 | $110.72 | 5,095,008 | $5,095,008.00 |
| 03-10-2025 | $113.10 | $113.10 | $115.15 | $115.15 | $110.80 | $110.80 | $111.83 | $111.83 | 5,156,081 | $5,156,081.00 |
| 03-07-2025 | $115.33 | $115.33 | $118.90 | $118.90 | $114.94 | $114.94 | $118.61 | $118.61 | 3,986,837 | $3,986,837.00 |
| 03-06-2025 | $114.52 | $114.52 | $116.87 | $116.87 | $113.59 | $113.59 | $116.34 | $116.34 | 3,488,631 | $3,488,631.00 |
| 03-05-2025 | $114.74 | $114.74 | $116.60 | $116.60 | $113.69 | $113.69 | $115.84 | $115.84 | 2,853,847 | $2,853,847.00 |
| 03-04-2025 | $115.12 | $115.12 | $116.67 | $116.67 | $112.63 | $112.63 | $114.03 | $114.03 | 4,194,619 | $4,194,619.00 |
| 03-03-2025 | $122.84 | $122.84 | $123.03 | $123.03 | $116.40 | $116.40 | $117.17 | $117.17 | 2,585,557 | $2,585,557.00 |
| 02-28-2025 | $120.14 | $120.14 | $121.83 | $121.83 | $119.12 | $119.12 | $121.61 | $121.61 | 2,590,561 | $2,499,821.00 |
| 02-27-2025 | $120.37 | $120.37 | $122.13 | $122.13 | $119.89 | $119.89 | $120.00 | $120.00 | 2,575,410 | $2,575,410.00 |