Emerson Electric (EMR)

Historical Prices For Emerson Electric (EMR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	119.45	119.65	118.16	119.38	4,057,171	119.38
5/29/2025	120.48	120.62	118.87	119.92	1,990,246	119.92
5/28/2025	121.25	121.49	119.38	119.74	2,372,657	119.74
5/27/2025	119.97	121.02	118.86	120.97	2,591,991	120.97
5/23/2025	114.95	118.44	114.91	118.24	4,430,972	118.24
5/22/2025	115.79	118.25	114.83	117.35	3,058,507	117.35
5/21/2025	117.07	118.52	116.10	116.15	2,243,610	116.15
5/20/2025	118.68	119.38	117.46	117.99	2,770,700	117.99
5/19/2025	118.92	120.12	118.77	119.58	2,651,857	119.58
5/16/2025	120.20	120.71	119.31	120.61	2,712,226	120.61
5/15/2025	120.93	121.25	119.59	120.25	2,496,538	119.72
5/14/2025	121.35	122.23	121.10	121.47	3,305,143	120.94
5/13/2025	119.85	122.62	119.02	121.49	3,944,240	120.96
5/12/2025	118.73	120.14	117.01	119.41	4,028,427	118.89
5/09/2025	113.26	113.54	112.00	112.55	2,581,457	112.06
5/08/2025	110.52	113.44	109.53	112.38	3,481,471	111.89
5/07/2025	114.96	115.00	108.37	109.86	5,066,021	109.38
5/06/2025	107.06	108.56	106.53	107.27	4,424,862	106.80
5/05/2025	107.10	109.25	106.74	108.38	2,551,499	107.90
5/02/2025	108.00	109.39	106.51	108.32	2,569,994	107.84
5/01/2025	105.64	107.02	104.52	105.81	2,687,189	105.34
4/30/2025	103.89	105.33	102.84	105.11	3,842,210	104.65
4/29/2025	104.31	105.40	103.80	105.09	1,635,313	104.63
4/28/2025	105.12	106.30	103.42	104.50	2,676,571	104.04
4/25/2025	104.62	105.97	104.52	105.28	2,636,152	104.82
4/24/2025	101.05	105.23	100.69	105.05	2,762,689	104.59
4/23/2025	103.31	106.79	100.79	101.07	3,838,130	100.63
4/22/2025	97.65	100.11	97.61	99.79	2,797,286	99.35
4/21/2025	97.89	98.54	95.31	96.42	2,721,639	96.00
4/17/2025	99.20	101.05	99.20	99.57	2,879,179	99.13
4/16/2025	99.52	100.36	97.72	98.67	2,460,363	98.24
4/15/2025	100.86	101.64	99.88	100.44	2,972,638	100.00
4/14/2025	102.16	102.16	99.74	101.04	3,409,825	100.60
4/11/2025	99.19	101.35	97.61	100.49	3,621,149	100.05
4/10/2025	101.53	102.32	96.01	99.73	3,565,954	99.29
4/09/2025	93.29	105.07	92.36	104.43	4,977,968	103.97
4/08/2025	99.89	100.44	91.94	94.15	4,819,938	93.74
4/07/2025	94.00	98.48	90.06	96.97	6,936,819	96.54
4/04/2025	97.05	97.31	92.23	94.57	5,820,447	94.15
4/03/2025	105.99	107.22	101.45	101.89	3,730,332	101.44
4/02/2025	108.34	111.99	108.26	111.54	2,036,363	111.05
4/01/2025	109.35	110.39	108.18	110.00	2,490,602	109.52
3/31/2025	107.97	110.25	106.50	109.64	3,372,600	109.16
3/28/2025	111.57	111.85	108.10	108.64	3,085,437	108.16
3/27/2025	113.60	113.61	111.32	112.08	2,719,235	111.59
3/26/2025	115.00	116.11	113.03	113.59	1,986,312	113.09
3/25/2025	115.61	116.25	114.58	115.30	1,656,164	114.79
3/24/2025	114.59	115.70	114.30	115.37	2,781,905	114.86
3/21/2025	110.66	113.13	109.93	113.11	9,229,039	112.61
3/20/2025	110.87	112.21	109.72	111.80	3,573,705	111.31
3/19/2025	111.89	112.95	110.90	112.39	4,095,400	111.90
3/18/2025	112.85	113.31	111.05	111.85	2,724,832	111.36
3/17/2025	112.10	114.32	111.41	113.59	2,616,857	113.09
3/14/2025	110.90	112.15	110.03	111.93	2,058,297	111.44
3/13/2025	110.56	111.58	108.68	109.20	2,256,864	108.72
3/12/2025	112.46	113.00	110.40	110.84	2,263,699	110.35
3/11/2025	112.13	112.24	109.02	110.72	5,095,011	110.23
3/10/2025	113.10	115.15	110.80	111.83	5,154,924	111.34
3/07/2025	115.33	118.90	114.94	118.61	3,986,840	118.09
3/06/2025	114.52	116.87	113.59	116.34	3,505,923	115.83
3/05/2025	114.74	116.60	113.69	115.84	2,853,637	115.33
3/04/2025	115.12	116.67	112.63	114.03	4,194,472	113.53
3/03/2025	122.84	123.03	116.40	117.17	2,585,401	116.66