Education
About Us
Working with TipRanks
Follow Us
Emerson Electric (DE:EMR)
:EMR
RESEARCH TOOLSreports
Time Period
3M
Events
Historical Prices
Rows:
May 02, 2025
93.31
94.75
93.31
94.75
94.75
+3.25%
50
0.47
Apr 30, 2025
91.77
91.77
91.77
91.77
91.77
+0.24%
0
0.00
Apr 29, 2025
91.42
91.55
91.42
91.55
91.55
-0.36%
465
4.73
Apr 28, 2025
91.88
91.88
91.88
91.88
91.88
-0.84%
0
0.00
Apr 25, 2025
92.73
92.73
92.66
92.66
92.66
+1.47%
100
1.02
Apr 24, 2025
88.59
91.32
88.54
91.32
91.32
+3.28%
10
0.10
Apr 23, 2025
88.42
88.42
88.42
88.42
88.42
+4.96%
0
0.00
Apr 22, 2025
84.24
84.24
84.24
84.24
84.24
-3.32%
100
0.99
Apr 17, 2025
87.13
87.13
87.13
87.13
87.13
+0.15%
0
0.00
Apr 16, 2025
87.00
87.00
87.00
87.00
87.00
-2.04%
0
0.00
Apr 15, 2025
88.52
89.40
88.52
88.81
88.81
+0.19%
425
4.51
Apr 14, 2025
88.64
88.64
88.64
88.64
88.64
+1.51%
0
0.00
Apr 11, 2025
89.14
89.14
87.32
87.32
87.32
+1.59%
80
0.86
Apr 10, 2025
94.37
94.37
85.95
85.95
85.95
+2.27%
284
3.21
Apr 09, 2025
82.94
85.00
82.94
84.04
84.04
-1.12%
125
1.42
Apr 08, 2025
89.32
91.04
84.99
84.99
84.99
-0.43%
418
5.05
Apr 07, 2025
82.73
85.36
82.73
85.36
85.36
-1.53%
818
11.71
Apr 04, 2025
91.51
91.51
86.69
86.69
86.69
-6.89%
120
1.77
Apr 03, 2025
98.34
98.34
93.10
93.10
93.10
-8.65%
125
1.87
Apr 02, 2025
101.20
101.92
101.20
101.92
101.92
+0.55%
50
0.75
Apr 01, 2025
100.62
101.36
100.62
101.36
101.36
+2.33%
7
0.10
Mar 31, 2025
99.07
99.07
99.05
99.05
99.05
-4.06%
65
0.98
Mar 28, 2025
103.24
103.24
103.24
103.24
103.24
-1.75%
0
0.00
Mar 27, 2025
105.08
105.08
105.08
105.08
105.08
-2.00%
0
0.00
Mar 26, 2025
106.40
107.22
106.40
107.22
107.22
+0.87%
130
2.03
Mar 25, 2025
106.30
106.30
106.30
106.30
106.30
+1.24%
0
0.00
Mar 24, 2025
104.70
105.00
104.70
105.00
105.00
+2.18%
130
2.04
Mar 21, 2025
102.76
102.76
102.76
102.76
102.76
-0.41%
0
0.00
Mar 20, 2025
103.18
103.18
103.18
103.18
103.18
+1.14%
0
0.00
Mar 19, 2025
102.02
102.02
102.02
102.02
102.02
-2.04%
0
0.00
Mar 18, 2025
103.26
104.14
103.26
104.14
104.14
+1.38%
7
0.11
Mar 17, 2025
101.66
102.72
101.66
102.72
102.72
+2.17%
50
0.79
Mar 14, 2025
101.00
101.00
100.54
100.54
100.54
-0.30%
4
0.06
Mar 13, 2025
100.84
100.84
100.84
100.84
100.84
-0.43%
0
0.00
Mar 12, 2025
101.28
101.28
101.28
101.28
101.28
-0.08%
74
1.11
Mar 11, 2025
102.52
102.52
100.00
101.36
101.36
-5.47%
45
0.65
Mar 10, 2025
107.22
107.22
107.22
107.22
107.22
+0.58%
40
0.59
Mar 07, 2025
107.44
107.44
106.60
106.60
106.60
-0.11%
14
0.21
Mar 06, 2025
106.72
106.72
105.92
106.72
106.72
-0.82%
125
1.72
Mar 05, 2025
107.64
107.86
107.60
107.60
107.60
-0.39%
178
2.52
Mar 04, 2025
111.36
111.84
108.02
108.02
108.02
-7.41%
78
1.12
Mar 03, 2025
116.66
116.66
116.66
116.66
116.66
+1.64%
0
0.00
Feb 28, 2025
114.78
114.78
114.78
114.78
114.78
+0.17%
0
0.00
Feb 27, 2025
114.58
114.58
114.58
114.58
114.58
+0.46%
0
0.00
Feb 26, 2025
114.06
114.06
114.06
114.06
114.06
+1.05%
0
0.00
Feb 25, 2025
114.86
115.18
112.84
112.88
112.88
-1.83%
1,013
17.58
Feb 24, 2025
116.08
116.08
114.98
114.98
114.98
-2.18%
11
0.17
Feb 21, 2025
118.40
119.56
117.54
117.54
117.54
-0.15%
45
0.70
Feb 20, 2025
118.40
118.40
117.72
117.72
117.72
-0.51%
41
0.63
Feb 19, 2025
119.18
120.44
118.32
118.32
118.32
+1.86%
175
2.82
Rows: