Education
About Us
Working with TipRanks
Follow Us
Emerson Electric Company (EMR)
NYSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
148.78
151.20
146.01
146.96
146.96
-2.49%
4,716,954
1.77
Jan 29, 2026
149.90
152.50
148.54
150.72
150.72
+1.55%
3,544,971
1.33
Jan 28, 2026
147.61
149.69
146.42
148.42
148.42
+0.51%
3,351,619
1.27
Jan 27, 2026
148.00
148.75
147.14
147.67
147.67
-0.98%
2,543,332
0.96
Jan 26, 2026
148.29
149.59
147.69
149.13
149.13
+0.98%
1,912,519
0.73
Jan 23, 2026
149.76
151.38
147.67
147.68
147.68
-1.72%
3,027,342
1.16
Jan 22, 2026
150.82
151.74
149.32
150.26
150.26
+0.46%
2,061,234
0.79
Jan 21, 2026
146.85
150.55
145.87
149.57
149.57
+3.00%
2,396,498
0.92
Jan 20, 2026
148.00
148.70
144.00
145.22
145.22
-2.84%
2,725,138
1.05
Jan 19, 2026
148.95
150.57
148.60
149.46
149.46
0.00%
0
0.00
Jan 16, 2026
148.95
150.57
148.60
149.46
149.46
+0.97%
3,438,503
1.32
Jan 15, 2026
150.01
151.34
147.72
148.02
148.02
-0.09%
3,013,816
1.16
Jan 14, 2026
145.93
148.42
145.88
148.15
148.15
+1.23%
4,139,860
1.62
Jan 13, 2026
146.04
147.44
145.46
146.35
146.35
+0.68%
3,821,248
1.51
Jan 12, 2026
143.54
145.91
143.05
145.36
145.36
+0.80%
2,267,249
0.89
Jan 09, 2026
143.15
144.72
142.02
144.20
144.20
+0.24%
2,509,467
0.99
Jan 08, 2026
142.10
144.11
141.41
143.85
143.85
+1.20%
2,594,759
1.03
Jan 07, 2026
145.77
146.30
142.13
142.15
142.15
-2.38%
2,780,889
1.11
Jan 06, 2026
142.45
146.19
142.11
145.62
145.62
+1.94%
2,980,991
1.19
Jan 05, 2026
138.08
144.37
138.00
142.85
142.85
+5.18%
5,453,413
2.22
Jan 02, 2026
133.23
136.39
132.68
135.82
135.82
+2.34%
1,889,469
0.77
Dec 31, 2025
135.35
135.51
132.65
132.72
132.72
-1.90%
1,895,070
0.77
Dec 30, 2025
135.01
135.95
134.50
135.29
135.29
+0.05%
2,246,376
0.90
Dec 29, 2025
135.31
136.23
135.00
135.22
135.22
-0.36%
1,006,461
0.40
Dec 26, 2025
136.14
136.24
135.12
135.71
135.71
-0.43%
740,091
0.28
Dec 24, 2025
135.46
137.25
135.46
136.30
136.30
+0.60%
916,096
0.35
Dec 23, 2025
134.81
136.17
134.40
135.49
135.49
+0.37%
1,815,995
0.68
Dec 22, 2025
134.20
135.75
133.65
134.99
134.99
+1.51%
2,019,141
0.76
Dec 19, 2025
131.79
133.27
131.45
132.98
132.98
+1.05%
6,229,369
2.38
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
Rows: