Emerson Electric (EMR)
NYSE:EMR
Want to see EMR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
141.81
142.38
139.40
139.72
139.72
-0.89%
2,388,286
0.81
May 26, 2026
137.75
141.17
136.81
140.97
140.97
+3.34%
2,689,706
0.92
May 22, 2026
136.11
137.50
134.56
136.42
136.42
+1.13%
2,950,724
1.01
May 21, 2026
131.54
135.13
130.84
134.90
134.90
+1.54%
3,638,122
1.25
May 20, 2026
131.36
133.97
129.43
132.86
132.86
+1.69%
3,295,400
1.13
May 19, 2026
130.08
133.01
128.13
130.65
130.65
-1.19%
4,044,374
1.41
May 18, 2026
132.68
133.26
130.95
132.22
132.22
-0.62%
2,107,247
0.73
May 15, 2026
135.42
135.42
131.17
133.05
133.05
-3.11%
3,173,434
1.08
May 14, 2026
137.79
138.98
136.94
137.88
137.33
+0.09%
2,088,689
0.72
May 13, 2026
136.71
138.46
135.10
137.76
137.21
+0.35%
2,964,883
1.01
May 12, 2026
138.86
138.99
134.50
137.28
136.73
-1.54%
3,433,304
1.13
May 11, 2026
141.30
141.50
139.09
139.43
138.87
-1.33%
2,487,558
0.80
May 08, 2026
142.57
142.90
139.50
141.31
140.74
+0.16%
2,534,485
0.81
May 07, 2026
147.95
147.95
139.85
141.09
140.52
-4.66%
3,938,065
1.27
May 06, 2026
142.00
149.47
142.00
147.99
147.39
+6.94%
5,843,832
1.90
May 05, 2026
138.32
140.67
136.90
138.38
137.82
+2.16%
4,139,120
1.34
May 04, 2026
137.00
139.47
135.43
135.46
134.91
-1.45%
3,317,008
1.04
May 01, 2026
141.03
141.03
137.23
137.45
136.90
-2.13%
2,759,883
0.86
Apr 30, 2026
137.26
140.90
137.26
140.44
139.87
+2.84%
2,737,186
0.84
Apr 29, 2026
138.69
139.10
136.34
136.56
136.01
-1.34%
2,866,443
0.87
Apr 28, 2026
140.37
140.79
138.08
138.42
137.86
-2.16%
1,779,327
0.54
Apr 27, 2026
141.51
142.70
139.58
141.47
140.90
+0.08%
2,595,745
0.78
Apr 24, 2026
142.37
142.48
140.21
141.35
140.78
-0.76%
2,455,391
0.74
Apr 23, 2026
142.00
143.16
139.49
142.44
141.87
-0.23%
2,660,929
0.80
Apr 22, 2026
146.35
147.03
142.55
142.77
142.20
-1.42%
2,261,773
0.68
Apr 21, 2026
147.06
148.49
144.31
144.83
144.25
-1.32%
1,706,824
0.51
Apr 20, 2026
145.45
147.08
144.98
146.77
146.18
+0.29%
2,223,128
0.67
Apr 17, 2026
142.56
147.38
142.56
146.35
145.76
+4.26%
3,831,057
1.15
Apr 16, 2026
140.68
141.76
139.36
140.37
139.80
-0.02%
3,274,063
1.00
Apr 15, 2026
143.38
144.40
140.13
140.40
139.83
-2.88%
2,566,267
0.78
Apr 14, 2026
145.43
145.87
143.24
144.56
143.98
+0.07%
1,986,075
0.60
Apr 13, 2026
143.41
144.50
141.88
144.46
143.88
+0.48%
2,606,912
0.79
Apr 10, 2026
145.64
145.77
143.67
143.77
143.19
-0.62%
2,029,662
0.61
Apr 09, 2026
142.44
145.41
142.44
144.67
144.09
+1.41%
2,344,352
0.70
Apr 08, 2026
141.36
145.00
140.22
142.66
142.09
+5.96%
4,870,070
1.47
Apr 07, 2026
131.75
134.91
131.43
134.64
134.10
+1.49%
3,030,361
0.92
Apr 06, 2026
130.97
132.82
130.41
132.66
132.13
+0.73%
2,897,817
0.88
Apr 03, 2026
128.74
133.25
128.32
131.70
131.17
0.00%
0
0.00
Apr 02, 2026
128.74
133.25
128.32
131.70
131.17
-0.51%
2,562,621
0.75
Apr 01, 2026
132.15
134.40
131.44
132.37
131.84
+1.03%
2,898,513
0.86
Mar 31, 2026
126.16
131.26
125.30
131.02
130.49
+6.26%
5,004,370
1.52
Mar 30, 2026
126.64
126.83
122.64
123.30
122.80
-1.68%
2,986,603
0.91
Mar 27, 2026
124.63
127.63
123.42
125.40
124.90
-0.72%
3,474,839
1.07
Mar 26, 2026
129.16
130.52
125.97
126.31
125.80
-3.48%
2,484,417
0.77
Mar 25, 2026
132.46
132.52
129.44
130.86
130.33
+0.55%
3,087,719
0.96
Mar 24, 2026
127.74
131.00
127.24
130.15
129.63
+0.25%
2,950,574
0.94
Mar 23, 2026
129.44
133.44
128.74
129.83
129.31
+1.31%
4,006,483
1.29
Mar 20, 2026
129.61
130.35
126.62
128.15
127.63
-1.35%
3,352,981
1.09
Mar 19, 2026
127.66
130.82
125.95
129.90
129.38
+0.02%
3,141,756
1.03
Mar 18, 2026
132.01
132.91
129.64
129.88
129.36
-1.97%
1,997,455
0.64
Rows: