Emerson Electric Company (EMR)
NYSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
150.21
153.42
149.33
151.14
151.14
+1.54%
3,699,431
1.26
Feb 17, 2026
146.45
150.17
145.00
148.85
148.85
+0.49%
4,608,390
1.59
Feb 16, 2026
145.70
148.99
144.10
148.13
148.13
0.00%
0
0.00
Feb 13, 2026
145.70
148.99
144.10
148.13
148.13
+2.57%
5,181,361
1.79
Feb 12, 2026
155.74
158.03
144.85
144.98
144.43
-6.26%
9,898,089
3.56
Feb 11, 2026
163.30
165.15
154.50
154.67
154.08
-4.34%
7,595,454
2.82
Feb 10, 2026
160.20
163.54
159.95
161.69
161.07
+1.05%
3,171,176
1.18
Feb 09, 2026
157.53
161.03
157.09
160.01
159.40
+1.67%
3,058,354
1.14
Feb 06, 2026
152.79
157.52
152.29
157.38
156.78
+4.27%
3,400,849
1.29
Feb 05, 2026
154.61
156.01
150.06
150.94
150.36
-4.06%
5,617,203
2.16
Feb 04, 2026
159.47
160.13
154.40
157.32
156.72
+3.43%
9,706,693
3.86
Feb 03, 2026
150.00
154.04
149.55
152.10
151.52
+2.33%
4,908,929
1.97
Feb 02, 2026
147.40
149.19
147.06
148.63
148.06
+1.14%
4,534,327
1.82
Jan 30, 2026
148.78
151.20
146.01
146.96
146.40
-2.49%
4,716,954
1.90
Rows: