Education
About Us
Working with TipRanks
Follow Us
Emerson Electric Company (EMR)
NYSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
133.45
134.37
131.55
131.60
131.60
-0.03%
2,309,802
0.87
Dec 17, 2025
134.30
135.31
130.50
131.64
131.64
-1.83%
3,510,257
1.33
Dec 16, 2025
137.36
137.62
133.67
134.09
134.09
-2.31%
3,156,433
1.18
Dec 15, 2025
138.00
138.14
136.52
137.26
137.26
+0.45%
2,074,491
0.76
Dec 12, 2025
139.83
140.26
136.25
136.64
136.64
-2.10%
2,240,163
0.82
Dec 11, 2025
137.00
140.85
137.00
139.57
139.57
+1.87%
2,281,565
0.84
Dec 10, 2025
134.04
137.58
134.04
137.01
137.01
+1.30%
2,651,336
0.98
Dec 09, 2025
135.49
136.89
135.23
135.25
135.25
-0.50%
1,646,472
0.60
Dec 08, 2025
137.71
137.71
135.54
135.93
135.93
-1.06%
2,541,116
0.94
Dec 05, 2025
136.34
138.09
136.00
137.39
137.39
+0.55%
1,578,770
0.58
Dec 04, 2025
134.90
137.03
134.54
136.64
136.64
+1.30%
2,675,333
0.98
Dec 03, 2025
131.99
135.10
131.00
134.89
134.89
+2.31%
2,008,905
0.73
Dec 02, 2025
132.50
132.60
130.23
131.84
131.84
-0.08%
2,049,739
0.75
Dec 01, 2025
132.17
133.78
131.87
131.94
131.94
-1.08%
2,517,947
0.91
Nov 28, 2025
131.81
133.86
131.81
133.38
133.38
+1.48%
1,135,956
0.41
Nov 26, 2025
131.52
132.38
130.82
131.44
131.44
+0.41%
1,484,465
0.53
Nov 25, 2025
128.94
132.39
128.63
130.90
130.90
+1.77%
2,357,403
0.84
Nov 24, 2025
128.88
130.21
127.24
128.62
128.62
+0.31%
2,982,747
1.06
Nov 21, 2025
124.10
129.35
123.67
128.22
128.22
+3.64%
3,667,898
1.31
Nov 20, 2025
129.96
131.19
123.38
123.72
123.72
-3.47%
2,930,253
1.05
Nov 19, 2025
126.66
128.98
126.51
128.17
128.17
+1.12%
2,349,134
0.84
Nov 18, 2025
126.16
127.84
125.83
126.75
126.75
-0.14%
2,235,874
0.80
Nov 17, 2025
127.22
129.90
126.68
126.93
126.93
-0.51%
2,827,262
1.01
Nov 14, 2025
126.76
129.37
125.79
127.58
127.58
-0.25%
1,955,479
0.70
Nov 13, 2025
131.42
132.70
127.89
128.46
127.90
-2.58%
2,346,949
0.83
Nov 12, 2025
130.62
134.04
130.21
132.44
131.87
+2.69%
2,564,953
0.91
Nov 11, 2025
130.23
131.00
129.26
129.53
128.97
+0.08%
1,689,927
0.59
Nov 10, 2025
130.42
130.56
127.97
129.99
129.43
+0.82%
2,509,071
0.87
Nov 07, 2025
130.01
131.33
128.48
129.49
128.93
-1.09%
4,631,063
1.63
Nov 06, 2025
131.47
134.13
131.28
131.49
130.92
-0.29%
3,634,604
1.29
Nov 05, 2025
129.49
135.33
128.51
132.45
131.88
-3.42%
4,780,469
1.69
Nov 04, 2025
137.78
139.50
137.13
137.74
137.14
-1.21%
3,866,353
1.30
Nov 03, 2025
139.36
141.06
137.86
140.03
139.42
+0.76%
3,373,106
1.12
Oct 31, 2025
136.61
140.28
136.45
139.57
138.97
+2.45%
4,636,939
1.55
Oct 30, 2025
135.11
139.58
134.72
136.82
136.23
+0.72%
3,160,171
1.05
Oct 29, 2025
134.75
137.82
134.00
136.43
135.84
+1.86%
3,356,748
1.11
Oct 28, 2025
134.85
135.87
133.83
134.52
133.94
+0.48%
2,525,807
0.83
Oct 27, 2025
133.69
134.90
133.18
134.46
133.88
+1.78%
2,325,543
0.76
Oct 24, 2025
134.21
134.57
132.66
132.68
132.11
+0.05%
1,251,162
0.41
Oct 23, 2025
130.47
133.25
130.43
133.19
132.61
+2.81%
1,800,664
0.58
Oct 22, 2025
133.18
133.54
129.89
130.11
129.55
-1.13%
1,913,381
0.61
Oct 21, 2025
129.98
133.07
129.27
132.17
131.60
+1.84%
1,779,540
0.57
Oct 20, 2025
130.05
131.11
129.29
130.35
129.79
+1.27%
1,813,730
0.58
Oct 17, 2025
128.40
129.86
128.01
129.28
128.72
+0.74%
1,971,884
0.63
Oct 16, 2025
130.94
131.45
128.44
128.89
128.33
-0.63%
2,430,967
0.77
Oct 15, 2025
131.15
132.45
128.46
130.27
129.71
+0.82%
2,636,054
0.84
Oct 14, 2025
126.00
131.32
125.72
129.77
129.21
+1.68%
1,981,462
0.62
Oct 13, 2025
128.58
129.73
127.66
128.18
127.63
+2.16%
2,028,893
0.64
Oct 10, 2025
132.10
132.40
125.89
126.01
125.46
-3.78%
2,712,970
0.86
Oct 09, 2025
133.45
134.23
130.82
131.53
130.96
-0.63%
1,851,030
0.58
Rows: