Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Emerson Electric Company (EMR) Historical Prices

2,987 Followers
EMR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026169.45169.78166.97167.06167.06-0.29%1,902,4500.74
Nov 10, 2026167.86169.50166.55167.54167.54+3.20%2,341,1270.91
Nov 09, 2026166.20171.96165.41169.52169.52+4.42%2,711,3481.05
Nov 06, 2026164.67165.00161.13162.35162.35-0.16%2,646,9491.03
Nov 05, 2026167.06170.93160.35162.61162.61-4.59%5,876,4802.32
Nov 04, 2026166.29172.00163.23170.44170.44+2.43%4,736,2621.89
Nov 03, 2026165.96169.14163.71166.39166.39+0.26%3,655,1511.46
Nov 02, 2026167.10169.99165.91165.96165.96+0.62%3,066,9841.21
Oct 30, 2026168.68170.59163.14164.94164.94-3.40%4,077,0121.59
Oct 29, 2026168.18171.25167.00170.74170.74+1.81%1,609,4620.62
Oct 28, 2026168.42168.62166.49167.71167.71+0.87%2,694,7461.03
Oct 27, 2026163.26166.60161.91166.27166.27+2.83%2,339,6810.89
Oct 26, 2026162.79163.30160.81161.70161.70+0.07%2,974,3621.13
Oct 23, 2026158.46162.72156.80161.59161.59+0.81%3,301,1101.26
Oct 22, 2026160.79162.04154.52160.29160.29-1.73%3,974,3731.53
Oct 21, 2026161.59165.01161.06163.11163.11+1.65%3,823,4831.47
Oct 20, 2026158.28161.13156.82160.46160.46-0.05%2,994,7301.14
Oct 19, 2026163.44163.51160.09160.54160.54-0.58%2,607,8701.00
Oct 16, 2026161.40164.09159.30161.47161.47-0.42%3,425,3581.33
Oct 15, 2026160.17162.23156.71162.15162.15+0.66%2,548,1200.99
Oct 14, 2026162.12163.19159.25161.08161.08-1.48%2,769,3791.07
Oct 13, 2026162.17163.69160.50163.50163.50+0.64%2,131,7590.82
Oct 12, 2026161.79163.85161.28162.46162.46+0.39%2,313,9860.89
Oct 09, 2026160.37162.32158.88161.83161.83+1.74%2,555,7540.99
Oct 08, 2026157.93159.66156.25159.06159.06-0.10%2,374,5060.93
Oct 07, 2026158.35161.55157.59159.22159.22-1.35%3,040,4951.20
Oct 06, 2026163.25165.24161.15161.40161.40-0.57%2,856,2861.13
Oct 05, 2026161.74164.21160.99162.33162.33+0.45%2,139,2670.84
Oct 02, 2026161.59164.13160.24161.61161.61+1.92%2,900,6511.15
Oct 01, 2026153.35159.18153.10158.57158.57+2.24%3,333,5621.33
Sep 30, 2026158.25158.28154.96155.10155.10-1.36%4,646,1911.91
Sep 29, 2026160.07160.29156.24157.24157.24-1.35%2,448,0111.00
Sep 28, 2026156.64160.13156.57159.39159.39+0.73%2,140,4750.88
Sep 25, 2026157.68159.87156.68158.23158.23+1.34%1,956,2340.80
Sep 24, 2026152.73156.31152.52156.14156.14+1.00%2,071,9320.84
Sep 23, 2026152.99156.01152.99154.59154.59+0.26%2,722,8611.09
Sep 22, 2026153.20155.11152.50154.19154.19+1.63%1,868,0630.74
Sep 21, 2026151.08152.25149.69151.72151.72+1.20%2,103,7710.82
Sep 18, 2026147.60149.99147.12149.92149.92+1.71%3,929,5921.55
Sep 17, 2026149.21149.36146.83147.40147.40+1.08%2,011,4450.79
Sep 16, 2026148.29148.94144.40145.83145.83-0.80%2,516,0031.00
Sep 15, 2026148.62149.03145.83147.00147.00-0.88%2,087,5640.82
Sep 14, 2026148.38149.62146.25148.30148.30-2.56%2,068,5010.81
Sep 11, 2026150.93152.28149.92152.19152.19+2.57%1,901,8860.73
Sep 10, 2026148.57150.15146.51148.37148.37-1.31%2,529,7680.98
Sep 09, 2026151.20152.88150.30150.34150.34-1.19%2,040,6320.79
Sep 08, 2026153.18153.95151.70152.15152.15-0.44%1,932,4460.74
Sep 07, 2026150.17153.61150.17152.82152.820.00%00.00
Sep 04, 2026150.17153.61150.17152.82152.82+1.74%2,037,1280.77
Sep 03, 2026150.25151.10147.15150.21150.21+0.83%1,596,3640.60