Education
About Us
Working with TipRanks
Follow Us
Emerson Electric Company (EMR)
NYSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 11, 2025
126.45
128.00
125.71
126.49
126.49
-0.35%
3,488,625
1.09
Jun 10, 2025
125.75
127.08
125.17
126.94
126.94
+1.07%
3,314,763
1.02
Jun 09, 2025
124.18
126.48
124.00
125.60
125.60
+1.69%
3,303,746
1.01
Jun 06, 2025
124.07
124.45
122.11
123.51
123.51
+0.82%
2,668,600
0.81
Jun 05, 2025
122.38
123.67
121.56
122.50
122.50
+0.73%
2,823,469
0.86
Jun 04, 2025
121.00
122.17
120.47
121.61
121.61
+1.01%
2,481,118
0.75
Jun 03, 2025
118.95
121.03
118.48
120.39
120.39
+1.29%
2,626,947
0.79
Jun 02, 2025
119.01
119.16
117.16
118.86
118.86
-0.44%
2,102,153
0.63
May 30, 2025
119.45
119.65
118.16
119.38
119.38
-0.45%
4,057,168
1.22
May 29, 2025
120.48
120.62
118.87
119.92
119.92
+0.15%
1,990,244
0.60
May 28, 2025
121.25
121.49
119.38
119.74
119.74
-1.02%
2,372,694
0.71
May 27, 2025
119.97
121.02
118.87
120.97
120.97
+2.31%
2,591,992
0.78
May 23, 2025
114.95
118.44
114.91
118.24
118.24
+0.76%
4,430,967
1.34
May 22, 2025
115.79
118.25
114.83
117.35
117.35
+1.03%
3,058,506
0.93
May 21, 2025
117.07
118.52
116.10
116.15
116.15
-1.56%
2,243,610
0.69
May 20, 2025
118.68
119.38
117.46
117.99
117.99
-1.33%
2,770,708
0.85
May 19, 2025
118.92
120.12
118.77
119.58
119.58
-0.85%
2,651,858
0.82
May 16, 2025
120.20
120.71
119.31
120.61
120.61
+0.74%
2,712,225
0.84
May 15, 2025
120.93
121.25
119.59
120.25
119.72
-0.57%
2,496,554
0.77
May 14, 2025
121.35
122.24
121.10
121.47
120.94
+0.42%
3,305,142
1.03
May 13, 2025
119.85
122.62
119.02
121.49
120.96
+2.19%
3,944,255
1.24
May 12, 2025
118.73
120.14
117.01
119.41
118.89
+6.56%
4,028,434
1.28
May 09, 2025
113.26
113.54
112.00
112.55
112.06
+0.59%
2,581,418
0.82
May 08, 2025
110.52
113.44
109.53
112.38
111.89
+2.74%
3,481,469
1.10
May 07, 2025
114.96
115.00
108.37
109.86
109.38
+2.87%
5,066,125
1.60
May 06, 2025
107.06
108.56
106.53
107.27
106.80
-0.59%
4,424,879
1.41
May 05, 2025
107.10
109.25
106.74
108.38
107.90
+0.50%
2,551,561
0.81
May 02, 2025
108.00
109.39
106.51
108.32
107.84
+2.82%
2,569,992
0.80
May 01, 2025
105.64
107.02
104.52
105.81
105.34
+1.11%
2,687,189
0.84
Apr 30, 2025
103.89
105.33
102.84
105.11
104.65
+0.46%
3,842,208
1.21
Apr 29, 2025
104.31
105.40
103.80
105.09
104.63
+1.01%
1,635,313
0.51
Apr 28, 2025
105.12
106.30
103.42
104.50
104.04
-0.30%
2,676,572
0.83
Apr 25, 2025
104.62
105.97
104.52
105.28
104.82
+0.66%
2,636,092
0.82
Apr 24, 2025
101.05
105.24
100.69
105.05
104.59
+4.40%
2,762,752
0.85
Apr 23, 2025
103.31
106.79
100.79
101.07
100.63
+1.73%
3,838,128
1.19
Apr 22, 2025
97.65
100.11
97.61
99.79
99.35
+3.95%
2,797,670
0.86
Apr 21, 2025
97.89
98.54
95.31
96.42
96.00
-2.74%
2,721,637
0.83
Apr 17, 2025
99.20
101.05
99.20
99.57
99.13
+1.36%
2,879,178
0.88
Apr 16, 2025
99.52
100.36
97.72
98.67
98.24
-1.33%
2,460,362
0.75
Apr 15, 2025
100.86
101.64
99.88
100.44
100.00
-0.16%
2,972,896
0.91
Apr 14, 2025
102.16
102.16
99.74
101.04
100.60
+0.99%
3,387,971
1.04
Apr 11, 2025
99.19
101.35
97.61
100.49
100.05
+1.21%
3,621,147
1.11
Apr 10, 2025
101.53
102.32
96.01
99.73
99.29
-4.08%
3,565,956
1.10
Apr 09, 2025
93.29
105.07
92.36
104.43
103.97
+11.41%
4,978,078
1.56
Apr 08, 2025
99.89
100.45
91.94
94.15
93.74
-2.48%
4,820,033
1.53
Apr 07, 2025
94.00
99.91
90.06
96.97
96.54
+2.99%
6,936,845
2.26
Apr 04, 2025
97.05
97.31
92.23
94.57
94.16
-6.78%
5,816,522
1.93
Apr 03, 2025
105.99
107.22
101.45
101.89
101.44
-8.25%
3,730,368
1.25
Apr 02, 2025
108.34
111.99
108.26
111.54
111.05
+1.85%
2,036,458
0.68
Apr 01, 2025
109.35
110.40
108.18
110.00
109.52
+0.77%
2,490,601
0.83
Rows: