Emerson Electric Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	162.03	162.98	156.51	159.84	159.84	2,135
2026-10-19	163.43	164.70	159.90	160.94	160.94	715
2026-10-16	164.14	165.24	159.69	159.83	159.83	536
2026-10-15	161.30	162.69	156.54	160.56	160.56	514
2026-10-14	163.70	165.46	159.17	159.97	159.97	318
2026-10-13	162.42	165.94	160.56	162.67	162.67	793
2026-10-12	159.52	164.29	159.52	162.76	162.76	774
2026-10-09	157.63	162.02	157.22	161.99	161.99	2,652
2026-10-08	159.04	160.35	156.04	158.07	158.07	1,074
2026-10-07	161.40	163.40	157.42	159.41	159.41	5,462
2026-10-06	162.33	165.42	161.52	162.77	162.77	600
2026-10-05	164.04	165.00	159.24	163.50	163.50	2,713
2026-10-02	160.09	164.66	156.68	161.57	161.57	407
2026-10-01	152.00	159.10	151.59	157.75	157.75	1,995
2026-09-30	156.46	160.66	155.41	156.53	156.53	367
2026-09-29	159.00	163.00	156.24	157.38	157.38	543
2026-09-28	155.00	160.25	154.56	159.62	159.62	680
2026-09-25	156.14	160.53	155.23	158.79	158.79	595
2026-09-24	152.00	156.39	151.24	155.14	155.14	622
2026-09-23	154.99	158.30	149.95	155.58	155.58	1,315
2026-09-22	150.97	155.00	150.20	154.32	154.32	283
2026-09-21	149.92	152.94	148.99	151.77	151.77	2,152

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.