Education
About Us
Working with TipRanks
Follow Us
Emerson Electric Company (EMR)
NYSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
132.01
132.91
129.64
129.88
129.88
-1.97%
1,995,830
0.64
Mar 17, 2026
133.78
134.47
130.01
132.49
132.49
-0.45%
3,406,495
1.09
Mar 16, 2026
133.65
134.64
131.91
133.09
133.09
+0.64%
2,346,043
0.75
Mar 13, 2026
133.41
134.78
131.82
132.24
132.24
+0.05%
3,531,073
1.13
Mar 12, 2026
137.56
138.14
131.61
132.18
132.18
-5.29%
3,355,713
1.08
Mar 11, 2026
139.64
139.75
137.20
139.57
139.57
-0.38%
2,042,512
0.66
Mar 10, 2026
141.40
142.85
140.02
140.10
140.10
-0.72%
3,155,285
1.02
Mar 09, 2026
135.97
141.45
134.65
141.12
141.12
+1.99%
3,148,273
1.02
Mar 06, 2026
138.94
140.00
137.83
138.36
138.36
-2.71%
2,060,950
0.67
Mar 05, 2026
143.00
144.42
140.60
142.22
142.22
-2.06%
3,889,853
1.27
Mar 04, 2026
147.29
148.30
144.01
145.21
145.21
-0.93%
2,660,133
0.87
Mar 03, 2026
147.53
148.89
144.86
146.57
146.57
-3.62%
2,915,661
0.96
Mar 02, 2026
148.00
152.80
147.98
152.08
152.08
+0.88%
2,504,660
0.83
Feb 27, 2026
150.06
151.56
147.85
150.75
150.75
-1.29%
2,904,626
0.96
Feb 26, 2026
149.48
152.80
148.16
152.72
152.72
+2.88%
2,676,565
0.89
Feb 25, 2026
151.36
151.64
146.80
148.44
148.44
-1.62%
2,418,897
0.81
Feb 24, 2026
146.01
151.43
145.47
150.88
150.88
+3.69%
2,927,790
0.99
Feb 23, 2026
147.33
148.60
143.80
145.51
145.51
-2.09%
2,446,537
0.83
Feb 20, 2026
150.06
152.25
146.38
148.62
148.62
-1.77%
3,140,298
1.08
Feb 19, 2026
151.00
152.25
150.43
151.30
151.30
+0.11%
2,253,974
0.77
Feb 18, 2026
150.21
153.42
149.33
151.14
151.14
+1.54%
3,699,431
1.26
Feb 17, 2026
146.45
150.17
145.00
148.85
148.85
+0.49%
4,608,390
1.59
Feb 16, 2026
145.70
148.99
144.10
148.13
148.13
0.00%
0
0.00
Feb 13, 2026
145.70
148.99
144.10
148.13
148.13
+2.57%
5,181,361
1.79
Feb 12, 2026
155.74
158.03
144.85
144.98
144.43
-6.26%
9,898,089
3.56
Feb 11, 2026
163.30
165.15
154.50
154.67
154.08
-4.34%
7,595,454
2.82
Feb 10, 2026
160.20
163.54
159.95
161.69
161.07
+1.05%
3,171,176
1.18
Feb 09, 2026
157.53
161.03
157.09
160.01
159.40
+1.67%
3,058,354
1.14
Feb 06, 2026
152.79
157.52
152.29
157.38
156.78
+4.27%
3,400,849
1.29
Feb 05, 2026
154.61
156.01
150.06
150.94
150.36
-4.06%
5,617,203
2.16
Feb 04, 2026
159.47
160.13
154.40
157.32
156.72
+3.43%
9,706,693
3.86
Feb 03, 2026
150.00
154.04
149.55
152.10
151.52
+2.33%
4,908,929
1.97
Feb 02, 2026
147.40
149.19
147.06
148.63
148.06
+1.14%
4,534,327
1.82
Jan 30, 2026
148.78
151.20
146.01
146.96
146.40
-2.49%
4,716,954
1.90
Jan 29, 2026
149.90
152.50
148.54
150.72
150.14
+1.55%
3,544,971
1.43
Jan 28, 2026
147.61
149.69
146.42
148.42
147.85
+0.51%
3,351,619
1.34
Jan 27, 2026
148.00
148.75
147.14
147.67
147.10
-0.98%
2,543,332
1.01
Jan 26, 2026
148.29
149.59
147.69
149.13
148.56
+0.98%
1,912,519
0.75
Jan 23, 2026
149.76
151.38
147.67
147.68
147.11
-1.72%
3,027,644
1.20
Jan 22, 2026
150.82
151.74
149.32
150.26
149.68
+0.46%
2,061,233
0.81
Jan 21, 2026
146.85
150.55
145.87
149.57
149.00
+3.00%
2,396,498
0.95
Jan 20, 2026
148.00
148.70
144.00
145.22
144.66
-2.84%
2,725,499
1.09
Jan 19, 2026
148.95
150.57
148.60
149.46
148.89
0.00%
0
0.00
Jan 16, 2026
148.95
150.57
148.60
149.46
148.89
+0.97%
3,438,503
1.37
Jan 15, 2026
150.01
151.34
147.72
148.02
147.45
-0.09%
3,013,816
1.21
Jan 14, 2026
145.93
148.42
145.88
148.15
147.58
+1.23%
4,139,859
1.69
Jan 13, 2026
146.04
147.44
145.46
146.35
145.79
+0.68%
3,821,248
1.57
Jan 12, 2026
143.54
145.91
143.05
145.36
144.80
+0.80%
2,267,249
0.93
Jan 09, 2026
143.15
144.72
142.02
144.20
143.65
+0.24%
2,509,467
1.04
Jan 08, 2026
142.10
144.11
141.41
143.85
143.30
+1.20%
2,594,759
1.07
Rows: