Emerson Electric Company (EMR)
NYSE:EMR
Want to see EMR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
138.69
139.10
136.34
136.56
136.56
-1.34%
2,865,262
0.87
Apr 28, 2026
140.37
140.79
138.08
138.42
138.42
-2.16%
1,779,327
0.54
Apr 27, 2026
141.51
142.70
139.58
141.47
141.47
+0.08%
2,595,745
0.78
Apr 24, 2026
142.37
142.48
140.21
141.35
141.35
-0.77%
2,455,391
0.74
Apr 23, 2026
142.00
143.16
139.49
142.44
142.44
-0.23%
2,660,929
0.80
Apr 22, 2026
146.35
147.03
142.55
142.77
142.77
-1.42%
2,261,773
0.68
Apr 21, 2026
147.06
148.49
144.31
144.83
144.83
-1.32%
1,706,824
0.51
Apr 20, 2026
145.45
147.08
144.98
146.77
146.77
+0.29%
2,223,128
0.67
Apr 17, 2026
142.56
147.38
142.56
146.35
146.35
+4.26%
3,831,057
1.15
Apr 16, 2026
140.68
141.76
139.36
140.37
140.37
-0.02%
3,274,063
1.00
Apr 15, 2026
143.38
144.40
140.13
140.40
140.40
-2.88%
2,566,267
0.78
Apr 14, 2026
145.43
145.87
143.24
144.56
144.56
+0.07%
1,986,075
0.60
Apr 13, 2026
143.41
144.50
141.88
144.46
144.46
+0.48%
2,606,912
0.79
Apr 10, 2026
145.64
145.77
143.67
143.77
143.77
-0.62%
2,029,662
0.61
Apr 09, 2026
142.44
145.41
142.44
144.67
144.67
+1.41%
2,344,352
0.70
Apr 08, 2026
141.36
145.00
140.22
142.66
142.66
+5.96%
4,869,272
1.47
Apr 07, 2026
131.75
134.91
131.43
134.64
134.64
+1.49%
3,030,361
0.92
Apr 06, 2026
130.97
132.82
130.41
132.66
132.66
+0.73%
2,897,817
0.88
Apr 03, 2026
128.74
133.25
128.32
131.70
131.70
0.00%
0
0.00
Apr 02, 2026
128.74
133.25
128.32
131.70
131.70
-0.51%
2,562,621
0.76
Apr 01, 2026
132.15
134.40
131.44
132.37
132.37
+1.03%
2,898,513
0.86
Mar 31, 2026
126.16
131.26
125.30
131.02
131.02
+6.26%
5,004,370
1.52
Mar 30, 2026
126.64
126.83
122.64
123.30
123.30
-1.67%
2,986,603
0.91
Mar 27, 2026
124.63
127.63
123.42
125.40
125.40
-0.72%
3,474,531
1.07
Mar 26, 2026
129.16
130.52
125.97
126.31
126.31
-3.48%
2,481,523
0.77
Mar 25, 2026
132.46
132.52
129.44
130.86
130.86
+0.55%
3,087,275
0.96
Mar 24, 2026
127.74
131.00
127.24
130.15
130.15
+0.25%
2,949,668
0.94
Mar 23, 2026
129.44
133.44
128.74
129.83
129.83
+1.31%
4,003,365
1.29
Mar 20, 2026
129.61
130.35
126.62
128.15
128.15
-1.35%
3,350,616
1.09
Mar 19, 2026
127.66
130.82
125.95
129.90
129.90
+0.02%
3,124,995
1.02
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
Rows: