Emerson Electric Company (EMR)

USD 133.35

(0.76%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2025 132.2 133.36 131.14 132.95 3.71 Million
11 Aug, 2025 132.98 133.32 131.73 131.96 2.25 Million
08 Aug, 2025 133.21 134.17 131.8 132.74 2.44 Million
07 Aug, 2025 135.75 135.99 131.0 132.83 5.11 Million
06 Aug, 2025 130.79 134.39 123.71 133.93 12.87 Million
05 Aug, 2025 142.6 143.14 139.37 140.57 5.76 Million
04 Aug, 2025 142.49 143.14 141.61 142.62 4.18 Million
01 Aug, 2025 142.11 142.48 139.82 141.78 4.07 Million
31 Jul, 2025 146.16 147.25 144.95 145.51 4.56 Million
30 Jul, 2025 147.65 147.65 145.23 146.06 3.81 Million