Emerson Electric (EMR)

Historical Prices For Emerson Electric (EMR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	97.05	97.31	92.23	94.57	5,820,447	94.57
4/03/2025	105.99	107.22	101.45	101.89	3,730,332	101.89
4/02/2025	108.34	111.99	108.26	111.54	2,036,363	111.54
4/01/2025	109.35	110.39	108.18	110.00	2,490,602	110.00
3/31/2025	107.97	110.25	106.50	109.64	3,372,600	109.64
3/28/2025	111.57	111.85	108.10	108.64	3,085,437	108.64
3/27/2025	113.60	113.61	111.32	112.08	2,719,235	112.08
3/26/2025	115.00	116.11	113.03	113.59	1,986,312	113.59
3/25/2025	115.61	116.25	114.58	115.30	1,656,164	115.30
3/24/2025	114.59	115.70	114.30	115.37	2,781,905	115.37
3/21/2025	110.66	113.13	109.93	113.11	9,229,039	113.11
3/20/2025	110.87	112.21	109.72	111.80	3,573,705	111.80
3/19/2025	111.89	112.95	110.90	112.39	4,095,400	112.39
3/18/2025	112.85	113.31	111.05	111.85	2,724,832	111.85
3/17/2025	112.10	114.32	111.41	113.59	2,616,857	113.59
3/14/2025	110.90	112.15	110.03	111.93	2,058,297	111.93
3/13/2025	110.56	111.58	108.68	109.20	2,256,864	109.20
3/12/2025	112.46	113.00	110.40	110.84	2,263,699	110.84
3/11/2025	112.13	112.24	109.02	110.72	5,095,011	110.72
3/10/2025	113.10	115.15	110.80	111.83	5,154,924	111.83
3/07/2025	115.33	118.90	114.94	118.61	3,986,840	118.61
3/06/2025	114.52	116.87	113.59	116.34	3,505,923	116.34
3/05/2025	114.74	116.60	113.69	115.84	2,853,637	115.84
3/04/2025	115.12	116.67	112.63	114.03	4,194,472	114.03
3/03/2025	122.84	123.03	116.40	117.17	2,585,401	117.17
2/28/2025	120.14	121.83	119.12	121.61	2,590,562	121.61
2/27/2025	120.37	122.13	119.89	120.00	2,575,407	120.00
2/26/2025	120.58	121.40	119.64	119.86	2,173,375	119.86
2/25/2025	119.47	120.97	118.23	119.72	2,529,137	119.72
2/24/2025	122.03	122.28	119.89	120.68	2,758,835	120.68
2/21/2025	124.95	125.22	120.89	121.85	2,334,383	121.85
2/20/2025	124.45	124.80	122.96	124.75	1,438,911	124.75
2/19/2025	124.30	124.55	122.94	124.43	1,781,233	124.43
2/18/2025	124.30	125.69	123.58	125.01	2,296,145	125.01
2/14/2025	125.27	125.50	123.08	123.34	2,151,902	123.34
2/13/2025	124.52	125.35	123.93	125.30	1,951,804	124.77
2/12/2025	124.71	125.62	123.90	124.50	2,078,012	123.97
2/11/2025	126.15	127.08	125.50	126.91	1,919,799	126.38
2/10/2025	125.62	126.80	124.85	126.75	2,444,484	126.22
2/07/2025	128.24	128.24	123.79	124.37	3,012,389	123.85
2/06/2025	126.08	128.00	125.02	127.48	3,931,528	126.94
2/05/2025	127.03	127.05	122.37	124.76	4,814,878	124.23
2/04/2025	129.05	129.95	127.41	127.69	3,209,668	127.15
2/03/2025	126.87	129.09	126.24	127.85	3,849,216	127.31
1/31/2025	130.94	131.57	129.23	129.95	4,719,031	129.40
1/30/2025	129.70	131.71	129.08	130.44	2,441,447	129.89
1/29/2025	130.00	130.53	128.74	128.85	2,188,912	128.31
1/28/2025	129.61	130.76	127.30	130.00	3,647,923	129.45
1/27/2025	128.00	130.00	127.40	128.98	4,261,863	128.44
1/24/2025	131.34	131.81	130.22	130.60	2,726,229	130.05
1/23/2025	129.74	132.06	128.92	131.17	4,078,011	130.62
1/22/2025	131.20	131.63	129.80	129.94	2,860,507	129.39
1/21/2025	126.23	129.60	125.63	129.48	4,432,763	128.93
1/17/2025	124.60	125.41	123.70	124.53	4,240,163	124.00
1/16/2025	120.58	123.50	120.51	123.29	2,872,022	122.77
1/15/2025	122.07	122.50	120.00	120.72	2,405,516	120.21
1/14/2025	119.41	120.58	118.64	119.79	2,074,201	119.28
1/13/2025	116.73	118.60	116.50	118.47	2,254,884	117.97
1/10/2025	118.44	119.10	117.22	117.94	3,736,105	117.44
1/08/2025	120.50	120.50	118.59	120.30	2,562,499	119.79
1/07/2025	122.57	123.00	119.78	120.68	2,622,184	120.17
1/06/2025	124.13	124.61	121.75	122.09	2,310,955	121.58