Emerson Electric Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	160.79	162.04	154.52	160.29	160.29	3,974,389
2026-10-21	161.59	165.01	161.06	163.11	163.11	3,823,500
2026-10-20	158.28	161.13	156.82	160.46	160.46	2,994,700
2026-10-19	163.44	163.51	160.09	160.54	160.54	2,607,900
2026-10-16	161.40	164.09	159.30	161.47	161.47	3,425,400
2026-10-15	160.17	162.23	156.71	162.15	162.15	2,548,000
2026-10-14	162.12	163.19	159.25	161.08	161.08	2,769,300
2026-10-13	162.17	163.69	160.50	163.50	163.50	2,131,700
2026-10-12	161.79	163.85	161.28	162.46	162.46	2,313,900
2026-10-09	160.37	162.32	158.88	161.83	161.83	2,555,700
2026-10-08	157.93	159.66	156.25	159.06	159.06	2,374,400
2026-10-07	158.35	161.55	157.59	159.22	159.22	3,039,800
2026-10-06	163.25	165.24	161.15	161.40	161.40	2,856,100
2026-10-05	161.74	164.21	160.99	162.33	162.33	2,139,300
2026-10-02	161.59	164.13	160.24	161.61	161.61	2,900,600
2026-10-01	153.35	159.18	153.10	158.57	158.57	3,341,400
2026-09-30	158.25	158.28	154.96	155.10	155.10	4,646,200
2026-09-29	160.07	160.29	156.24	157.24	157.24	2,448,000
2026-09-28	156.64	160.13	156.57	159.39	159.39	2,140,500
2026-09-25	157.68	159.87	156.68	158.23	158.23	1,956,200
2026-09-24	152.73	156.31	152.52	156.14	156.14	2,071,800
2026-09-23	152.99	156.01	152.99	154.59	154.59	2,722,800
2026-09-22	153.20	155.11	152.50	154.19	154.19	1,866,900

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2006-12-12	2:1
1997-03-11	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.