MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMR — Emerson Electric Co.
NYSEEmerson Electric Co.
$161.61
+3.04(+1.92%)
- O
- 161.59
- H
- 164.13
- L
- 160.24
- V
- 2.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$161.61
Period Return+61.95%
Period High$166.35
Period Low$97.61
Avg Daily Volume2.93M
Total Trading Days365
EMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $161.59 | $164.13 | $160.24 | $161.61 | +$3.04 | +1.92% | 2,875,337 | $161.69 | $160.24 $164.13 |
| Oct 1, 2026 | $153.35 | $159.18 | $153.10 | $158.57 | +$3.47 | +2.24% | 3,341,473 | $157.88 | $153.10 $159.18 |
| Sep 30, 2026 | $158.25 | $158.28 | $154.96 | $155.10 | $-2.14 | -1.36% | 4,646,191 | $155.99 | $154.96 $158.28 |
| Sep 29, 2026 | $160.07 | $160.29 | $156.24 | $157.24 | $-2.15 | -1.35% | 2,448,012 | $157.33 | $156.24 $160.29 |
| Sep 28, 2026 | $156.64 | $160.13 | $156.57 | $159.39 | +$1.16 | +0.73% | 2,140,476 | $159.07 | $156.57 $160.13 |
| Sep 25, 2026 | $157.68 | $159.87 | $156.68 | $158.23 | +$2.09 | +1.34% | 1,956,234 | $158.49 | $156.68 $159.87 |
| Sep 24, 2026 | $152.73 | $156.31 | $152.52 | $156.14 | +$1.55 | +1.00% | 2,071,933 | $155.44 | $152.52 $156.31 |
| Sep 23, 2026 | $152.99 | $156.01 | $152.99 | $154.59 | +$0.40 | +0.26% | 2,722,862 | $154.93 | $152.99 $156.01 |
| Sep 22, 2026 | $153.20 | $155.11 | $152.50 | $154.19 | +$2.47 | +1.63% | 1,868,063 | $154.11 | $152.50 $155.11 |
| Sep 21, 2026 | $151.08 | $152.25 | $149.69 | $151.72 | +$1.80 | +1.20% | 2,103,772 | $151.59 | $149.69 $152.25 |
| Sep 18, 2026 | $147.60 | $149.99 | $147.12 | $149.92 | +$2.52 | +1.71% | 3,929,593 | $149.42 | $147.12 $149.99 |
| Sep 17, 2026 | $149.21 | $149.36 | $146.83 | $147.40 | +$1.57 | +1.08% | 2,031,022 | $147.52 | $146.83 $149.36 |
| Sep 16, 2026 | $148.29 | $148.94 | $144.40 | $145.83 | $-1.17 | -0.80% | 2,515,986 | $146.63 | $144.40 $148.94 |
| Sep 15, 2026 | $148.62 | $149.03 | $145.83 | $147.00 | $-1.30 | -0.88% | 2,058,644 | $146.92 | $145.83 $149.03 |
| Sep 14, 2026 | $148.38 | $149.62 | $146.25 | $148.30 | $-3.89 | -2.56% | 2,062,714 | $148.15 | $146.25 $149.62 |
| Sep 11, 2026 | $150.93 | $152.28 | $149.92 | $152.19 | +$3.82 | +2.57% | 1,901,899 | $151.73 | $149.92 $152.28 |
| Sep 10, 2026 | $148.57 | $150.15 | $146.51 | $148.37 | $-1.97 | -1.31% | 2,529,769 | $148.11 | $146.51 $150.15 |
| Sep 9, 2026 | $151.20 | $152.88 | $150.30 | $150.34 | $-1.81 | -1.19% | 2,040,632 | $151.13 | $150.30 $152.88 |
| Sep 8, 2026 | $153.18 | $153.95 | $151.70 | $152.15 | $-0.67 | -0.44% | 1,932,447 | $152.57 | $151.70 $153.95 |
| Sep 4, 2026 | $150.17 | $153.61 | $150.17 | $152.82 | +$2.61 | +1.74% | 2,037,129 | $152.64 | $150.17 $153.61 |
| Sep 3, 2026 | $150.25 | $151.10 | $147.15 | $150.21 | +$1.23 | +0.83% | 1,596,402 | $149.79 | $147.15 $151.10 |
| Sep 2, 2026 | $148.01 | $150.60 | $146.35 | $148.98 | +$1.35 | +0.91% | 2,833,248 | $149.13 | $146.35 $150.60 |
| Sep 1, 2026 | $151.48 | $152.26 | $146.97 | $147.63 | $-4.81 | -3.16% | 2,700,399 | $148.28 | $146.97 $152.26 |
| Aug 31, 2026 | $153.77 | $154.49 | $152.13 | $152.44 | $-2.74 | -1.77% | 2,303,552 | $152.63 | $152.13 $154.49 |
| Aug 28, 2026 | $158.27 | $158.64 | $154.42 | $155.18 | $-2.53 | -1.60% | 1,533,876 | $155.40 | $154.42 $158.64 |
| Aug 27, 2026 | $158.60 | $158.98 | $156.55 | $157.71 | $-0.58 | -0.37% | 1,711,200 | $157.88 | $156.55 $158.98 |
| Aug 26, 2026 | $155.58 | $158.70 | $155.50 | $158.29 | +$3.33 | +2.15% | 2,066,557 | $157.64 | $155.50 $158.70 |
| Aug 25, 2026 | $159.80 | $159.82 | $154.60 | $154.96 | $-2.61 | -1.66% | 3,111,987 | $155.93 | $154.60 $159.82 |
| Aug 24, 2026 | $157.37 | $158.20 | $156.21 | $157.57 | +$0.31 | +0.20% | 1,721,991 | $157.31 | $156.21 $158.20 |
| Aug 21, 2026 | $156.45 | $157.48 | $155.08 | $157.26 | +$2.54 | +1.64% | 2,081,719 | $156.59 | $155.08 $157.48 |