EMERSON ELEC CO

Ticker: EMR CUSIP: 291011104 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 6,962 Value ($000) $924 Avg Close $132.37 Range $123.38 - $140.85

Q3 2025

Shares 10,487 Value ($000) $1,376 Avg Close $135.48 Range $122.69 - $149.03

Q2 2025

Shares 10,502 Value ($000) $1,400 Avg Close $113.54 Range $88.93 - $133.05

Q1 2025

Shares 10,563 Value ($000) $1,158 Avg Close $118.79 Range $105.16 - $129.85

Q4 2024

Shares 10,607 Value ($000) $1,315 Avg Close $119.02 Range $105.22 - $132.59

Q3 2024

Shares 10,707 Value ($000) $1,171 Avg Close $105.08 Range $94.61 - $116.46

Q2 2024

Shares 13,251 Value ($000) $1,269 Avg Close $107.47 Range $100.77 - $113.24

Q1 2024

Shares 10,932 Value ($000) $1,240 Avg Close $99.38 Range $88.45 - $110.46

Q4 2023

Shares 13,251 Value ($000) $1,269 Avg Close $88.09 Range $79.72 - $94.66

Q3 2023

Shares 15,381 Value ($000) $1,485 Avg Close $91.16 Range $83.46 - $96.53

Q2 2023

Shares 15,799 Value ($000) $1,428 Avg Close $80.08 Range $73.41 - $86.57

Q1 2023

Shares 16,636 Value ($000) $1,450 Avg Close $82.60 Range $74.93 - $93.91

Q4 2022

Shares 16,861 Value ($000) $1,620 Avg Close $84.53 Range $69.29 - $93.39

Q3 2022

Shares 17,211 Value ($000) $1,260 Avg Close $77.62 Range $67.85 - $84.98

Q2 2022

Shares 17,397 Value ($000) $1,384 Avg Close $81.88 Range $71.52 - $92.00

Q1 2022

Shares 17,397 Value ($000) $1,706 Avg Close $87.45 Range $81.42 - $92.58

Q4 2021

Shares 17,602 Value ($000) $1,636 Avg Close $86.51 Range $79.86 - $92.04

Q3 2021

Shares 17,727 Value ($000) $1,670 Avg Close $91.20 Range $85.08 - $97.09

Q2 2021

Shares 17,990 Value ($000) $1,731 Avg Close $85.51 Range $80.72 - $90.33

Q1 2021

Shares 18,288 Value ($000) $1,650 Avg Close $77.81 Range $70.09 - $84.67

Q4 2020

Shares 18,809 Value ($000) $1,512 Avg Close $66.82 Range $56.63 - $74.94

Q3 2020

Shares 18,989 Value ($000) $1,245 Avg Close $58.78 Range $52.51 - $63.93

Q2 2020

Shares 20,008 Value ($000) $1,241 Avg Close $50.28 Range $38.34 - $61.70

Q1 2020

Shares 20,020 Value ($000) $954 Avg Close $57.76 Range $33.24 - $68.55

Q4 2019

Shares 22,241 Value ($000) $1,696 Avg Close $62.82 Range $54.55 - $67.55

Q3 2019

Shares 22,665 Value ($000) $1,515 Avg Close $54.36 Range $48.63 - $58.62

Q2 2019

Shares 23,539 Value ($000) $1,571 Avg Close $57.46 Range $51.77 - $62.60

Q1 2019

Shares 25,088 Value ($000) $1,718 Avg Close $56.02 Range $49.42 - $59.34

Q4 2018

Shares 31,022 Value ($000) $1,854 Avg Close $57.00 Range $47.01 - $67.15

Q3 2018

Shares 26,876 Value ($000) $2,058 Avg Close $61.95 Range $56.75 - $66.35

Q2 2018

Shares 27,212 Value ($000) $1,881 Avg Close $58.65 Range $54.15 - $62.23

Q1 2018

Shares 27,361 Value ($000) $1,869 Avg Close $58.98 Range $54.49 - $61.87

Q4 2017

Shares 28,015 Value ($000) $1,952 Avg Close $53.28 Range $47.45 - $57.97

Q3 2017

Shares 28,227 Value ($000) $1,774 Avg Close $49.23 Range $47.34 - $52.56

Q2 2017

Shares 28,301 Value ($000) $1,687 Avg Close $48.01 Range $45.74 - $49.95

Q1 2017

Shares 28,400 Value ($000) $1,700 Avg Close $47.93 Range $44.31 - $51.47

Q4 2016

Shares 29,099 Value ($000) $1,622 Avg Close $42.86 Range $38.99 - $46.61

Q3 2016

Shares 29,822 Value ($000) $1,626 Avg Close $42.29 Range $39.69 - $44.54

Q2 2016

Shares 30,046 Value ($000) $1,567 Avg Close $41.54 Range $38.04 - $44.22

Q1 2016

Shares 32,244 Value ($000) $1,753 Avg Close $37.38 Range $31.78 - $43.22

Q4 2015

Shares 33,668 Value ($000) $1,610 Avg Close $36.51 Range $32.20 - $39.65

Q3 2015

Shares 36,806 Value ($000) $1,626 Avg Close $37.33 Range $32.65 - $42.40

Q2 2015

Shares 50,319 Value ($000) $2,789 Avg Close $44.23 Range $41.41 - $47.40

Q1 2015

Shares 61,593 Value ($000) $3,487 Avg Close $43.40 Range $41.19 - $46.28

Q4 2014

Shares 64,426 Value ($000) $3,977 Avg Close $46.41 Range $42.63 - $49.03

Q3 2014

Shares 64,081 Value ($000) $4,010 Avg Close $47.77 Range $44.60 - $50.01

Q2 2014

Shares 65,755 Value ($000) $4,363 Avg Close $49.13 Range $47.13 - $50.94

Q1 2014

Shares 70,227 Value ($000) $4,691 Avg Close $47.79 Range $45.04 - $50.86

Q4 2013

Shares 69,176 Value ($000) $4,855 Avg Close $48.18 Range $45.10 - $51.13

Q3 2013

Shares 67,485 Value ($000) $4,366 Avg Close $43.83 Range $38.96 - $48.01

Q2 2013

Shares 67,576 Value ($000) $3,686 Avg Close $40.02 Range $37.65 - $42.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,962	$924	$132.37	$123.38 - $140.85
Q3 2025	10,487	$1,376	$135.48	$122.69 - $149.03
Q2 2025	10,502	$1,400	$113.54	$88.93 - $133.05
Q1 2025	10,563	$1,158	$118.79	$105.16 - $129.85
Q4 2024	10,607	$1,315	$119.02	$105.22 - $132.59
Q3 2024	10,707	$1,171	$105.08	$94.61 - $116.46
Q2 2024	13,251	$1,269	$107.47	$100.77 - $113.24
Q1 2024	10,932	$1,240	$99.38	$88.45 - $110.46
Q4 2023	13,251	$1,269	$88.09	$79.72 - $94.66
Q3 2023	15,381	$1,485	$91.16	$83.46 - $96.53
Q2 2023	15,799	$1,428	$80.08	$73.41 - $86.57
Q1 2023	16,636	$1,450	$82.60	$74.93 - $93.91
Q4 2022	16,861	$1,620	$84.53	$69.29 - $93.39
Q3 2022	17,211	$1,260	$77.62	$67.85 - $84.98
Q2 2022	17,397	$1,384	$81.88	$71.52 - $92.00
Q1 2022	17,397	$1,706	$87.45	$81.42 - $92.58
Q4 2021	17,602	$1,636	$86.51	$79.86 - $92.04
Q3 2021	17,727	$1,670	$91.20	$85.08 - $97.09
Q2 2021	17,990	$1,731	$85.51	$80.72 - $90.33
Q1 2021	18,288	$1,650	$77.81	$70.09 - $84.67
Q4 2020	18,809	$1,512	$66.82	$56.63 - $74.94
Q3 2020	18,989	$1,245	$58.78	$52.51 - $63.93
Q2 2020	20,008	$1,241	$50.28	$38.34 - $61.70
Q1 2020	20,020	$954	$57.76	$33.24 - $68.55
Q4 2019	22,241	$1,696	$62.82	$54.55 - $67.55
Q3 2019	22,665	$1,515	$54.36	$48.63 - $58.62
Q2 2019	23,539	$1,571	$57.46	$51.77 - $62.60
Q1 2019	25,088	$1,718	$56.02	$49.42 - $59.34
Q4 2018	31,022	$1,854	$57.00	$47.01 - $67.15
Q3 2018	26,876	$2,058	$61.95	$56.75 - $66.35
Q2 2018	27,212	$1,881	$58.65	$54.15 - $62.23
Q1 2018	27,361	$1,869	$58.98	$54.49 - $61.87
Q4 2017	28,015	$1,952	$53.28	$47.45 - $57.97
Q3 2017	28,227	$1,774	$49.23	$47.34 - $52.56
Q2 2017	28,301	$1,687	$48.01	$45.74 - $49.95
Q1 2017	28,400	$1,700	$47.93	$44.31 - $51.47
Q4 2016	29,099	$1,622	$42.86	$38.99 - $46.61
Q3 2016	29,822	$1,626	$42.29	$39.69 - $44.54
Q2 2016	30,046	$1,567	$41.54	$38.04 - $44.22
Q1 2016	32,244	$1,753	$37.38	$31.78 - $43.22
Q4 2015	33,668	$1,610	$36.51	$32.20 - $39.65
Q3 2015	36,806	$1,626	$37.33	$32.65 - $42.40
Q2 2015	50,319	$2,789	$44.23	$41.41 - $47.40
Q1 2015	61,593	$3,487	$43.40	$41.19 - $46.28
Q4 2014	64,426	$3,977	$46.41	$42.63 - $49.03
Q3 2014	64,081	$4,010	$47.77	$44.60 - $50.01
Q2 2014	65,755	$4,363	$49.13	$47.13 - $50.94
Q1 2014	70,227	$4,691	$47.79	$45.04 - $50.86
Q4 2013	69,176	$4,855	$48.18	$45.10 - $51.13
Q3 2013	67,485	$4,366	$43.83	$38.96 - $48.01
Q2 2013	67,576	$3,686	$40.02	$37.65 - $42.91