Emerson Electric Co. EMR
NYSE · United States · Electronic Technology
$155.10-2.14 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $155.10 | -1.36% | $158.25 | $158.28 | $154.96 | 4.63M |
| 2026-09-29 | $157.24 | -1.35% | $160.07 | $160.29 | $156.24 | 2.45M |
| 2026-09-28 | $159.39 | +0.73% | $156.64 | $160.13 | $156.57 | 2.14M |
| 2026-09-25 | $158.23 | +1.34% | $157.68 | $159.87 | $156.68 | 1.96M |
| 2026-09-24 | $156.14 | +1.00% | $152.73 | $156.31 | $152.52 | 2.07M |
| 2026-09-23 | $154.59 | +0.26% | $152.99 | $156.01 | $152.99 | 2.72M |
| 2026-09-22 | $154.19 | +1.63% | $153.20 | $155.11 | $152.50 | 1.87M |
| 2026-09-21 | $151.72 | +1.20% | $151.08 | $152.25 | $149.69 | 2.10M |
| 2026-09-18 | $149.92 | +1.71% | $147.60 | $149.99 | $147.12 | 3.93M |
| 2026-09-17 | $147.40 | +1.08% | $149.21 | $149.36 | $146.83 | 2.03M |
| 2026-09-16 | $145.83 | -0.80% | $148.29 | $148.94 | $144.40 | 2.52M |
| 2026-09-15 | $147.00 | -0.88% | $148.62 | $149.03 | $145.83 | 2.09M |
| 2026-09-14 | $148.30 | -2.56% | $148.38 | $149.62 | $146.25 | 2.07M |
| 2026-09-11 | $152.19 | +2.57% | $150.93 | $152.28 | $149.92 | 1.90M |
| 2026-09-10 | $148.37 | -1.31% | $148.57 | $150.15 | $146.51 | 2.53M |
| 2026-09-09 | $150.34 | -1.19% | $151.20 | $152.88 | $150.30 | 2.04M |
| 2026-09-08 | $152.15 | -0.44% | $153.18 | $153.95 | $151.70 | 1.93M |
| 2026-09-04 | $152.82 | +1.74% | $150.17 | $153.61 | $150.17 | 2.04M |
| 2026-09-03 | $150.21 | +0.83% | $150.25 | $151.10 | $147.15 | 1.60M |
| 2026-09-02 | $148.98 | +0.91% | $148.01 | $150.60 | $146.35 | 2.89M |
| 2026-09-01 | $147.63 | -3.16% | $151.48 | $152.26 | $146.97 | 2.70M |
| 2026-08-31 | $152.44 | -1.77% | $153.77 | $154.49 | $152.13 | 2.29M |
| 2026-08-28 | $155.18 | -1.60% | $158.27 | $158.64 | $154.42 | 1.53M |
| 2026-08-27 | $157.71 | -0.37% | $158.60 | $158.98 | $156.55 | 1.71M |
| 2026-08-26 | $158.29 | +2.15% | $155.58 | $158.70 | $155.50 | 2.07M |
| 2026-08-25 | $154.96 | -1.66% | $159.80 | $159.82 | $154.60 | 3.11M |
| 2026-08-24 | $157.57 | +0.20% | $157.37 | $158.20 | $156.21 | 1.72M |
| 2026-08-21 | $157.26 | +1.64% | $156.45 | $157.48 | $155.08 | 2.08M |
| 2026-08-20 | $154.72 | -1.83% | $155.77 | $157.25 | $154.08 | 1.82M |
| 2026-08-19 | $157.60 | -0.11% | $159.11 | $159.70 | $157.18 | 1.55M |
| 2026-08-18 | $157.78 | -2.63% | $161.09 | $161.50 | $157.73 | 2.12M |
| 2026-08-17 | $162.05 | -0.69% | $162.99 | $164.35 | $161.55 | 2.05M |
| 2026-08-14 | $163.17 | -0.63% | $164.26 | $164.80 | $162.30 | 2.14M |
| 2026-08-13 | $164.21 | +0.25% | $164.26 | $164.37 | $159.85 | 2.70M |
| 2026-08-12 | $163.80 | -0.35% | $165.92 | $166.35 | $162.82 | 2.46M |
| 2026-08-11 | $164.38 | +3.57% | $159.00 | $164.42 | $159.00 | 2.53M |
| 2026-08-10 | $158.71 | +0.28% | $158.43 | $159.81 | $157.35 | 3.57M |
| 2026-08-07 | $158.26 | +0.86% | $157.97 | $159.34 | $156.91 | 2.83M |
| 2026-08-06 | $156.91 | -3.42% | $164.32 | $164.85 | $156.00 | 3.83M |
| 2026-08-05 | $162.47 | +2.29% | $157.27 | $164.87 | $155.50 | 5.25M |
| 2026-08-04 | $158.84 | +2.58% | $156.00 | $159.48 | $152.28 | 5.33M |
| 2026-08-03 | $154.85 | +3.36% | $150.62 | $154.98 | $150.04 | 3.43M |
| 2026-07-31 | $149.82 | +0.79% | $149.73 | $151.00 | $147.95 | 3.73M |
| 2026-07-30 | $148.64 | +2.00% | $149.29 | $149.61 | $146.75 | 2.91M |
| 2026-07-29 | $145.73 | -4.01% | $150.78 | $150.78 | $145.10 | 3.60M |
| 2026-07-28 | $151.81 | +1.68% | $149.00 | $152.09 | $147.62 | 2.74M |
| 2026-07-27 | $149.30 | +0.92% | $148.60 | $150.79 | $146.92 | 2.84M |
| 2026-07-24 | $147.94 | +2.10% | $144.90 | $149.18 | $144.33 | 3.74M |
| 2026-07-23 | $144.90 | +3.77% | $138.70 | $145.84 | $138.60 | 4.27M |
| 2026-07-22 | $139.63 | +0.27% | $139.12 | $140.92 | $139.03 | 1.70M |
| 2026-07-21 | $139.26 | +1.96% | $138.62 | $140.34 | $136.06 | 1.61M |
| 2026-07-20 | $136.58 | -2.12% | $139.46 | $140.00 | $135.25 | 2.25M |
| 2026-07-17 | $139.54 | +0.33% | $138.30 | $142.37 | $137.52 | 3.25M |
| 2026-07-16 | $139.08 | +2.08% | $133.91 | $139.31 | $133.55 | 2.50M |
| 2026-07-15 | $136.25 | +0.12% | $136.95 | $137.11 | $134.60 | 2.25M |
| 2026-07-14 | $136.09 | +0.52% | $137.29 | $138.05 | $134.54 | 1.83M |
| 2026-07-13 | $135.38 | -2.52% | $138.00 | $139.28 | $134.95 | 1.74M |
| 2026-07-10 | $138.88 | +0.78% | $139.04 | $140.39 | $138.22 | 1.56M |
| 2026-07-09 | $137.80 | +0.97% | $138.11 | $139.50 | $136.73 | 2.34M |
| 2026-07-08 | $136.48 | -1.04% | $136.24 | $137.06 | $134.20 | 2.84M |
| 2026-07-07 | $137.91 | -2.58% | $140.09 | $140.86 | $136.98 | 2.16M |
| 2026-07-06 | $141.56 | +1.81% | $139.04 | $141.74 | $138.58 | 1.90M |
| 2026-07-02 | $139.05 | -0.34% | $140.58 | $142.00 | $137.27 | 2.65M |
| 2026-07-01 | $139.52 | -2.54% | $142.33 | $142.73 | $139.47 | 2.16M |
| 2026-06-30 | $143.15 | +0.23% | $142.86 | $144.17 | $141.91 | 2.80M |
| 2026-06-29 | $142.82 | -0.47% | $142.99 | $144.05 | $141.60 | 2.33M |
| 2026-06-26 | $143.49 | -1.27% | $143.60 | $144.84 | $141.79 | 5.83M |
| 2026-06-25 | $145.34 | +2.76% | $143.00 | $147.34 | $141.96 | 3.14M |
| 2026-06-24 | $141.44 | -1.19% | $143.25 | $144.77 | $140.90 | 3.73M |
| 2026-06-23 | $143.14 | -4.71% | $146.84 | $146.93 | $143.09 | 2.93M |
| 2026-06-22 | $150.21 | -0.30% | $150.72 | $152.00 | $149.37 | 2.81M |
| 2026-06-18 | $150.66 | +1.11% | $152.28 | $152.88 | $150.08 | 4.09M |
| 2026-06-17 | $149.00 | +0.13% | $149.81 | $152.76 | $148.67 | 2.96M |
| 2026-06-16 | $148.81 | +1.56% | $147.11 | $151.58 | $146.50 | 4.23M |
| 2026-06-15 | $146.52 | +2.41% | $146.26 | $149.57 | $145.23 | 2.52M |
| 2026-06-12 | $143.07 | +0.69% | $143.88 | $144.66 | $141.38 | 2.21M |
| 2026-06-11 | $142.09 | +3.63% | $138.89 | $142.60 | $136.42 | 2.06M |
| 2026-06-10 | $137.11 | -3.73% | $142.40 | $144.23 | $136.63 | 2.95M |
| 2026-06-09 | $142.42 | +2.41% | $140.32 | $142.94 | $138.01 | 2.89M |
| 2026-06-08 | $139.07 | +0.69% | $138.85 | $140.00 | $137.86 | 1.60M |
| 2026-06-05 | $138.12 | -2.77% | $140.93 | $141.16 | $137.29 | 2.23M |
| 2026-06-04 | $142.06 | +0.84% | $141.81 | $142.78 | $140.72 | 1.84M |
| 2026-06-03 | $140.88 | -0.81% | $140.37 | $143.12 | $140.04 | 2.24M |
| 2026-06-02 | $142.03 | +0.27% | $142.04 | $143.49 | $140.06 | 2.26M |
| 2026-06-01 | $141.65 | -1.51% | $140.66 | $142.60 | $140.11 | 2.04M |
| 2026-05-29 | $143.82 | +1.43% | $142.25 | $145.57 | $141.39 | 3.87M |
| 2026-05-28 | $141.79 | +1.48% | $139.01 | $142.61 | $137.94 | 2.76M |
| 2026-05-27 | $139.72 | -0.89% | $141.81 | $142.38 | $139.40 | 2.39M |
| 2026-05-26 | $140.97 | +3.34% | $137.75 | $141.17 | $136.81 | 2.69M |
| 2026-05-22 | $136.42 | +1.13% | $136.11 | $137.50 | $134.56 | 2.95M |