Emerson Electric (EMR)

Historical Prices For Emerson Electric (EMR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	145.54	147.02	145.17	146.88	2,996,596	146.30
7/22/2025	143.04	144.94	141.90	144.34	2,684,502	143.77
7/21/2025	144.94	144.94	142.86	142.91	1,986,237	142.35
7/18/2025	144.97	145.28	143.50	144.23	1,918,402	143.66
7/17/2025	141.00	144.56	140.50	144.39	3,394,380	143.82
7/16/2025	140.05	140.86	138.43	140.30	3,252,861	139.75
7/15/2025	140.84	141.10	139.28	139.69	2,311,750	139.14
7/14/2025	139.60	140.07	138.91	139.90	1,637,088	139.35
7/11/2025	139.64	140.62	139.07	140.10	2,107,747	139.55
7/10/2025	140.00	142.32	139.59	140.67	2,237,617	140.12
7/09/2025	139.70	139.91	138.02	139.80	1,939,754	139.25
7/08/2025	138.90	139.65	138.32	138.73	3,312,529	138.19
7/07/2025	139.07	139.66	137.50	138.40	5,800,870	137.86
7/03/2025	138.11	139.90	137.86	139.76	1,475,985	139.21
7/02/2025	135.87	138.12	134.66	137.79	2,874,576	137.25
7/01/2025	132.94	135.96	132.60	135.51	2,724,808	134.98
6/30/2025	133.34	133.56	132.47	133.33	2,277,872	132.81
6/27/2025	133.41	134.15	132.33	133.17	4,286,981	132.65
6/26/2025	130.26	133.00	130.02	132.73	3,020,436	132.21
6/25/2025	130.94	130.99	129.03	129.44	2,589,396	128.93
6/24/2025	130.29	131.33	129.64	130.73	2,723,062	130.22
6/23/2025	128.61	129.56	126.80	129.41	1,901,244	128.90
6/20/2025	129.45	129.84	127.85	128.33	5,780,122	127.83
6/18/2025	127.17	130.07	127.02	128.66	2,429,529	128.15
6/17/2025	128.13	128.87	127.35	127.37	2,789,749	126.87
6/16/2025	127.26	128.93	126.45	128.68	2,853,655	128.17
6/13/2025	125.91	126.94	125.25	125.54	3,368,308	125.05
6/12/2025	125.44	126.86	124.75	126.72	3,605,645	126.22
6/11/2025	126.45	128.00	125.71	126.49	3,488,619	125.99
6/10/2025	125.75	127.08	125.17	126.94	3,314,760	126.44
6/09/2025	124.18	126.48	124.00	125.60	3,303,748	125.11
6/06/2025	124.07	124.45	122.11	123.51	2,668,601	123.03
6/05/2025	122.38	123.67	121.56	122.50	2,823,467	122.02
6/04/2025	121.00	122.17	120.47	121.61	2,481,121	121.13
6/03/2025	118.95	121.03	118.48	120.39	2,626,796	119.92
6/02/2025	119.01	119.16	117.16	118.86	2,102,139	118.39