EMR
Emerson Electric Co.
NYQ
$142.03
+0.38
(+0.27%)
Neutral · +0.72σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $142.04 | $143.49 | $140.06 | $142.03 | 2.3M |
| 2026-06-01 | $140.66 | $142.60 | $140.11 | $141.65 | 2.0M |
| 2026-05-29 | $142.25 | $145.57 | $141.39 | $143.82 | 3.9M |
| 2026-05-28 | $139.01 | $142.61 | $137.94 | $141.79 | 2.8M |
| 2026-05-27 | $141.81 | $142.38 | $139.40 | $139.72 | 2.4M |
| 2026-05-26 | $137.75 | $141.17 | $136.81 | $140.97 | 2.7M |
| 2026-05-22 | $136.11 | $137.50 | $134.56 | $136.42 | 3.0M |
| 2026-05-21 | $131.54 | $135.13 | $130.84 | $134.90 | 3.6M |
| 2026-05-20 | $131.36 | $133.97 | $129.43 | $132.86 | 3.3M |
| 2026-05-19 | $130.08 | $133.01 | $128.13 | $130.65 | 4.0M |
| 2026-05-18 | $132.68 | $133.26 | $130.95 | $132.22 | 2.1M |
| 2026-05-15 | $135.42 | $135.42 | $131.17 | $133.05 | 3.2M |
| 2026-05-14 | $137.79 | $138.98 | $136.94 | $137.88 | 2.1M |
| 2026-05-13 | $136.71 | $138.46 | $135.10 | $137.76 | 3.0M |
| 2026-05-12 | $138.86 | $138.99 | $134.50 | $137.28 | 3.4M |
| 2026-05-11 | $141.30 | $141.50 | $139.09 | $139.43 | 2.5M |
| 2026-05-08 | $142.57 | $142.90 | $139.50 | $141.31 | 2.5M |
| 2026-05-07 | $147.95 | $147.95 | $139.85 | $141.09 | 3.9M |
| 2026-05-06 | $142.00 | $149.47 | $142.00 | $147.99 | 5.8M |
| 2026-05-05 | $138.32 | $140.67 | $136.90 | $138.38 | 4.1M |
| 2026-05-04 | $137.00 | $139.47 | $135.43 | $135.46 | 3.3M |
| 2026-05-01 | $141.03 | $141.03 | $137.23 | $137.45 | 2.8M |
| 2026-04-30 | $137.26 | $140.90 | $137.26 | $140.44 | 2.7M |
| 2026-04-29 | $138.69 | $139.10 | $136.34 | $136.56 | 2.9M |
| 2026-04-28 | $140.37 | $140.79 | $138.08 | $138.42 | 1.8M |
| 2026-04-27 | $141.51 | $142.70 | $139.58 | $141.47 | 2.6M |
| 2026-04-24 | $142.37 | $142.48 | $140.21 | $141.35 | 2.5M |
| 2026-04-23 | $142.00 | $143.16 | $139.49 | $142.44 | 2.7M |
| 2026-04-22 | $146.35 | $147.03 | $142.55 | $142.77 | 2.3M |
| 2026-04-21 | $147.06 | $148.49 | $144.31 | $144.83 | 1.7M |
| 2026-04-20 | $145.45 | $147.08 | $144.98 | $146.77 | 2.2M |
| 2026-04-17 | $142.56 | $147.38 | $142.56 | $146.35 | 3.8M |
| 2026-04-16 | $140.68 | $141.76 | $139.36 | $140.37 | 3.3M |
| 2026-04-15 | $143.38 | $144.40 | $140.13 | $140.40 | 2.6M |
| 2026-04-14 | $145.43 | $145.87 | $143.24 | $144.56 | 2.0M |
| 2026-04-13 | $143.41 | $144.50 | $141.88 | $144.46 | 2.6M |
| 2026-04-10 | $145.64 | $145.77 | $143.67 | $143.77 | 2.0M |
| 2026-04-09 | $142.44 | $145.41 | $142.44 | $144.67 | 2.3M |
| 2026-04-08 | $141.36 | $145.00 | $140.22 | $142.66 | 4.9M |
| 2026-04-07 | $131.75 | $134.91 | $131.43 | $134.64 | 3.0M |
| 2026-04-06 | $130.97 | $132.82 | $130.41 | $132.66 | 2.9M |
| 2026-04-02 | $128.74 | $133.25 | $128.32 | $131.70 | 2.6M |
| 2026-04-01 | $132.15 | $134.40 | $131.44 | $132.37 | 2.9M |
| 2026-03-31 | $126.16 | $131.26 | $125.30 | $131.02 | 5.0M |
| 2026-03-30 | $126.64 | $126.83 | $122.64 | $123.30 | 3.0M |
| 2026-03-27 | $124.63 | $127.63 | $123.42 | $125.40 | 3.5M |
| 2026-03-26 | $129.16 | $130.52 | $125.97 | $126.31 | 2.5M |
| 2026-03-25 | $132.46 | $132.52 | $129.44 | $130.86 | 3.1M |
| 2026-03-24 | $127.74 | $131.00 | $127.24 | $130.15 | 3.0M |
| 2026-03-23 | $129.44 | $133.44 | $128.74 | $129.83 | 4.0M |
| 2026-03-20 | $129.61 | $130.35 | $126.62 | $128.15 | 3.4M |
| 2026-03-19 | $127.66 | $130.82 | $125.95 | $129.90 | 3.1M |
| 2026-03-18 | $132.01 | $132.91 | $129.64 | $129.88 | 2.0M |
| 2026-03-17 | $133.78 | $134.47 | $130.01 | $132.49 | 3.4M |
| 2026-03-16 | $133.65 | $134.64 | $131.91 | $133.09 | 2.4M |
| 2026-03-13 | $133.41 | $134.78 | $131.82 | $132.24 | 3.5M |
| 2026-03-12 | $137.56 | $138.14 | $131.61 | $132.18 | 3.4M |
| 2026-03-11 | $139.64 | $139.75 | $137.20 | $139.57 | 2.0M |
| 2026-03-10 | $141.40 | $142.85 | $140.02 | $140.10 | 3.2M |
| 2026-03-09 | $135.97 | $141.45 | $134.65 | $141.12 | 3.1M |
| 2026-03-06 | $138.94 | $140.00 | $137.83 | $138.36 | 2.1M |
| 2026-03-05 | $143.00 | $144.42 | $140.60 | $142.22 | 3.9M |
| 2026-03-04 | $147.29 | $148.30 | $144.01 | $145.21 | 2.7M |
| 2026-03-03 | $147.53 | $148.89 | $144.86 | $146.57 | 2.9M |
| 2026-03-02 | $148.00 | $152.80 | $147.98 | $152.08 | 2.5M |
| 2026-02-27 | $150.06 | $151.56 | $147.85 | $150.75 | 2.9M |
| 2026-02-26 | $149.48 | $152.80 | $148.16 | $152.72 | 2.7M |
| 2026-02-25 | $151.36 | $151.64 | $146.80 | $148.44 | 2.4M |
| 2026-02-24 | $146.01 | $151.43 | $145.47 | $150.88 | 2.9M |
| 2026-02-23 | $147.33 | $148.60 | $143.80 | $145.51 | 2.4M |
| 2026-02-20 | $150.06 | $152.25 | $146.38 | $148.62 | 3.1M |
| 2026-02-19 | $151.00 | $152.25 | $150.43 | $151.30 | 2.3M |
| 2026-02-18 | $150.21 | $153.42 | $149.33 | $151.14 | 3.7M |
| 2026-02-17 | $146.45 | $150.17 | $145.00 | $148.85 | 4.6M |
| 2026-02-13 | $145.70 | $148.99 | $144.10 | $148.13 | 5.2M |
| 2026-02-12 | $155.74 | $158.03 | $144.85 | $144.98 | 9.9M |
| 2026-02-11 | $163.30 | $165.15 | $154.50 | $154.67 | 7.6M |
| 2026-02-10 | $160.20 | $163.54 | $159.95 | $161.69 | 3.2M |
| 2026-02-09 | $157.53 | $161.03 | $157.09 | $160.01 | 3.1M |
| 2026-02-06 | $152.79 | $157.52 | $152.29 | $157.38 | 3.4M |
| 2026-02-05 | $154.61 | $156.01 | $150.06 | $150.94 | 5.6M |
| 2026-02-04 | $159.47 | $160.13 | $154.40 | $157.32 | 9.7M |
| 2026-02-03 | $150.00 | $154.04 | $149.55 | $152.10 | 4.9M |
| 2026-02-02 | $147.40 | $149.19 | $147.06 | $148.63 | 4.5M |
| 2026-01-30 | $148.78 | $151.20 | $146.01 | $146.96 | 4.7M |
| 2026-01-29 | $149.90 | $152.50 | $148.54 | $150.72 | 3.5M |
| 2026-01-28 | $147.61 | $149.69 | $146.42 | $148.42 | 3.4M |
| 2026-01-27 | $148.00 | $148.75 | $147.14 | $147.67 | 2.5M |
| 2026-01-26 | $148.29 | $149.59 | $147.69 | $149.13 | 1.9M |
| 2026-01-23 | $149.76 | $151.38 | $147.67 | $147.68 | 3.0M |
| 2026-01-22 | $150.82 | $151.74 | $149.32 | $150.26 | 2.1M |
| 2026-01-21 | $146.85 | $150.55 | $145.87 | $149.57 | 2.4M |
| 2026-01-20 | $148.00 | $148.70 | $144.00 | $145.22 | 2.7M |
| 2026-01-16 | $148.95 | $150.57 | $148.60 | $149.46 | 3.4M |
| 2026-01-15 | $150.01 | $151.34 | $147.72 | $148.02 | 3.0M |
| 2026-01-14 | $145.93 | $148.42 | $145.88 | $148.15 | 4.1M |
| 2026-01-13 | $146.04 | $147.44 | $145.46 | $146.35 | 3.8M |
| 2026-01-12 | $143.54 | $145.91 | $143.05 | $145.36 | 2.3M |
| 2026-01-09 | $143.15 | $144.72 | $142.02 | $144.20 | 2.5M |
| 2026-01-08 | $142.10 | $144.11 | $141.41 | $143.85 | 2.6M |
| 2026-01-07 | $145.77 | $146.30 | $142.13 | $142.15 | 2.8M |
| 2026-01-06 | $142.45 | $146.19 | $142.11 | $145.62 | 3.0M |
| 2026-01-05 | $138.08 | $144.37 | $138.00 | $142.85 | 5.5M |
| 2026-01-02 | $133.23 | $136.39 | $132.68 | $135.82 | 1.9M |
| 2025-12-31 | $135.35 | $135.51 | $132.65 | $132.72 | 1.9M |
| 2025-12-30 | $135.01 | $135.95 | $134.50 | $135.29 | 2.2M |
| 2025-12-29 | $135.31 | $136.23 | $135.00 | $135.22 | 1.0M |
| 2025-12-26 | $136.14 | $136.24 | $135.12 | $135.71 | 0.7M |
| 2025-12-24 | $135.46 | $137.25 | $135.46 | $136.30 | 0.9M |
| 2025-12-23 | $134.81 | $136.17 | $134.40 | $135.49 | 1.8M |
| 2025-12-22 | $134.20 | $135.75 | $133.65 | $134.99 | 2.0M |
| 2025-12-19 | $131.79 | $133.27 | $131.45 | $132.98 | 6.2M |
| 2025-12-18 | $133.45 | $134.37 | $131.55 | $131.60 | 2.3M |
| 2025-12-17 | $134.30 | $135.31 | $130.50 | $131.64 | 3.5M |
| 2025-12-16 | $137.36 | $137.62 | $133.67 | $134.09 | 3.2M |
| 2025-12-15 | $138.00 | $138.14 | $136.52 | $137.26 | 2.1M |
| 2025-12-12 | $139.83 | $140.26 | $136.25 | $136.64 | 2.2M |
| 2025-12-11 | $137.00 | $140.85 | $137.00 | $139.57 | 2.3M |
| 2025-12-10 | $134.04 | $137.58 | $134.04 | $137.01 | 2.7M |
| 2025-12-09 | $135.49 | $136.89 | $135.23 | $135.25 | 1.6M |
| 2025-12-08 | $137.71 | $137.71 | $135.54 | $135.93 | 2.5M |
| 2025-12-05 | $136.34 | $138.09 | $136.00 | $137.39 | 1.6M |
| 2025-12-04 | $134.90 | $137.03 | $134.54 | $136.64 | 2.7M |
| 2025-12-03 | $131.99 | $135.10 | $131.00 | $134.89 | 2.0M |