Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
141.10
+2.74 (1.98%)
Mar 9, 2026, 3:39 PM EDT - Market open
Emerson Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.97 | 136.90 | 134.65 | 136.96 | - | -1.01% | 1,028,153 |
| Mar 6, 2026 | 138.94 | 140.00 | 137.83 | 138.36 | 138.36 | -2.71% | 2,059,695 |
| Mar 5, 2026 | 143.00 | 144.42 | 140.60 | 142.22 | 142.22 | -2.06% | 3,552,368 |
| Mar 4, 2026 | 147.29 | 148.30 | 144.01 | 145.21 | 145.21 | -0.93% | 2,654,890 |
| Mar 3, 2026 | 147.53 | 148.89 | 144.86 | 146.57 | 146.57 | -3.62% | 2,913,941 |
| Mar 2, 2026 | 148.00 | 152.80 | 147.98 | 152.08 | 152.08 | 0.88% | 2,501,656 |
| Feb 27, 2026 | 150.06 | 151.56 | 147.85 | 150.75 | 150.75 | -1.29% | 2,866,882 |
| Feb 26, 2026 | 149.48 | 152.80 | 148.16 | 152.72 | 152.72 | 2.88% | 2,675,615 |
| Feb 25, 2026 | 151.36 | 151.64 | 146.80 | 148.44 | 148.44 | -1.62% | 2,418,141 |
| Feb 24, 2026 | 146.01 | 151.43 | 145.47 | 150.88 | 150.88 | 3.69% | 2,926,145 |
| Feb 23, 2026 | 147.33 | 148.60 | 143.80 | 145.51 | 145.51 | -2.09% | 2,443,218 |
| Feb 20, 2026 | 150.06 | 152.25 | 146.38 | 148.62 | 148.62 | -1.77% | 3,064,985 |
| Feb 19, 2026 | 151.00 | 152.25 | 150.43 | 151.30 | 151.30 | 0.11% | 2,249,064 |
| Feb 18, 2026 | 150.21 | 153.42 | 149.33 | 151.14 | 151.14 | 1.54% | 3,606,167 |
| Feb 17, 2026 | 146.45 | 150.17 | 145.00 | 148.85 | 148.85 | 0.49% | 4,607,290 |
| Feb 13, 2026 | 145.70 | 148.99 | 144.10 | 148.13 | 148.13 | 2.17% | 5,178,006 |
| Feb 12, 2026 | 155.74 | 158.03 | 144.85 | 144.98 | 144.43 | -6.26% | 9,879,788 |
| Feb 11, 2026 | 163.30 | 165.15 | 154.50 | 154.67 | 154.08 | -4.34% | 7,595,454 |
| Feb 10, 2026 | 160.20 | 163.54 | 159.95 | 161.69 | 161.07 | 1.05% | 3,171,176 |
| Feb 9, 2026 | 157.53 | 161.03 | 157.09 | 160.01 | 159.40 | 1.67% | 3,058,354 |
| Feb 6, 2026 | 152.79 | 157.52 | 152.29 | 157.38 | 156.78 | 4.27% | 3,400,849 |
| Feb 5, 2026 | 154.61 | 156.01 | 150.06 | 150.94 | 150.36 | -4.06% | 5,617,203 |
| Feb 4, 2026 | 159.47 | 160.13 | 154.40 | 157.32 | 156.72 | 3.43% | 9,706,693 |
| Feb 3, 2026 | 150.00 | 154.04 | 149.55 | 152.10 | 151.52 | 2.33% | 4,908,929 |
| Feb 2, 2026 | 147.40 | 149.19 | 147.06 | 148.63 | 148.06 | 1.14% | 4,534,327 |
| Jan 30, 2026 | 148.78 | 151.20 | 146.01 | 146.96 | 146.40 | -2.49% | 4,716,954 |
| Jan 29, 2026 | 149.90 | 152.50 | 148.54 | 150.72 | 150.14 | 1.55% | 3,544,971 |
| Jan 28, 2026 | 147.61 | 149.69 | 146.42 | 148.42 | 147.85 | 0.51% | 3,351,619 |
| Jan 27, 2026 | 148.00 | 148.75 | 147.14 | 147.67 | 147.10 | -0.98% | 2,543,332 |
| Jan 26, 2026 | 148.29 | 149.59 | 147.69 | 149.13 | 148.56 | 0.98% | 1,912,519 |
| Jan 23, 2026 | 149.76 | 151.38 | 147.67 | 147.68 | 147.11 | -1.72% | 3,027,644 |
| Jan 22, 2026 | 150.82 | 151.74 | 149.32 | 150.26 | 149.68 | 0.46% | 2,061,234 |
| Jan 21, 2026 | 146.85 | 150.55 | 145.87 | 149.57 | 149.00 | 3.00% | 2,396,498 |
| Jan 20, 2026 | 148.00 | 148.70 | 144.00 | 145.22 | 144.66 | -2.84% | 2,725,499 |
| Jan 16, 2026 | 148.95 | 150.57 | 148.60 | 149.46 | 148.89 | 0.97% | 3,438,503 |
| Jan 15, 2026 | 150.01 | 151.34 | 147.72 | 148.02 | 147.45 | -0.09% | 3,013,816 |
| Jan 14, 2026 | 145.93 | 148.42 | 145.88 | 148.15 | 147.58 | 1.23% | 4,139,860 |
| Jan 13, 2026 | 146.04 | 147.44 | 145.46 | 146.35 | 145.79 | 0.68% | 3,821,248 |
| Jan 12, 2026 | 143.54 | 145.91 | 143.05 | 145.36 | 144.80 | 0.80% | 2,267,249 |
| Jan 9, 2026 | 143.15 | 144.72 | 142.02 | 144.20 | 143.65 | 0.24% | 2,509,467 |
| Jan 8, 2026 | 142.10 | 144.11 | 141.41 | 143.85 | 143.30 | 1.20% | 2,594,759 |
| Jan 7, 2026 | 145.77 | 146.30 | 142.13 | 142.15 | 141.61 | -2.38% | 2,780,889 |
| Jan 6, 2026 | 142.45 | 146.19 | 142.11 | 145.62 | 145.06 | 1.94% | 2,980,991 |
| Jan 5, 2026 | 138.08 | 144.37 | 138.00 | 142.85 | 142.30 | 5.18% | 5,453,413 |
| Jan 2, 2026 | 133.23 | 136.39 | 132.68 | 135.82 | 135.30 | 2.34% | 1,889,469 |
| Dec 31, 2025 | 135.35 | 135.51 | 132.65 | 132.72 | 132.21 | -1.90% | 1,895,070 |
| Dec 30, 2025 | 135.01 | 135.95 | 134.50 | 135.29 | 134.77 | 0.05% | 2,246,376 |
| Dec 29, 2025 | 135.31 | 136.23 | 135.00 | 135.22 | 134.70 | -0.36% | 1,006,461 |
| Dec 26, 2025 | 136.14 | 136.24 | 135.12 | 135.71 | 135.19 | -0.43% | 740,091 |
| Dec 24, 2025 | 135.46 | 137.25 | 135.46 | 136.30 | 135.78 | 0.60% | 916,096 |
| Dec 23, 2025 | 134.81 | 136.17 | 134.40 | 135.49 | 134.97 | 0.37% | 1,815,995 |
| Dec 22, 2025 | 134.20 | 135.75 | 133.65 | 134.99 | 134.47 | 1.51% | 2,019,141 |
| Dec 19, 2025 | 131.79 | 133.27 | 131.45 | 132.98 | 132.47 | 1.05% | 6,229,369 |
| Dec 18, 2025 | 133.45 | 134.37 | 131.55 | 131.60 | 131.10 | -0.03% | 2,309,802 |
| Dec 17, 2025 | 134.30 | 135.31 | 130.50 | 131.64 | 131.14 | -1.83% | 3,510,257 |
| Dec 16, 2025 | 137.36 | 137.62 | 133.67 | 134.09 | 133.58 | -2.31% | 3,156,433 |
| Dec 15, 2025 | 138.00 | 138.14 | 136.52 | 137.26 | 136.73 | 0.45% | 2,074,491 |
| Dec 12, 2025 | 139.83 | 140.26 | 136.25 | 136.64 | 136.12 | -2.10% | 2,240,163 |
| Dec 11, 2025 | 137.00 | 140.85 | 137.00 | 139.57 | 139.04 | 1.87% | 2,281,565 |
| Dec 10, 2025 | 134.04 | 137.58 | 134.04 | 137.01 | 136.49 | 1.30% | 2,651,336 |
| Dec 9, 2025 | 135.49 | 136.89 | 135.23 | 135.25 | 134.73 | -0.50% | 1,646,472 |
| Dec 8, 2025 | 137.71 | 137.71 | 135.54 | 135.93 | 135.41 | -1.06% | 2,541,116 |
| Dec 5, 2025 | 136.34 | 138.09 | 136.00 | 137.39 | 136.86 | 0.55% | 1,578,770 |
| Dec 4, 2025 | 134.90 | 137.03 | 134.54 | 136.64 | 136.12 | 1.30% | 2,675,333 |
| Dec 3, 2025 | 131.99 | 135.10 | 131.00 | 134.89 | 134.37 | 2.31% | 2,008,905 |
| Dec 2, 2025 | 132.50 | 132.60 | 130.23 | 131.84 | 131.34 | -0.08% | 2,049,739 |
| Dec 1, 2025 | 132.17 | 133.78 | 131.87 | 131.94 | 131.43 | -1.08% | 2,517,947 |
| Nov 28, 2025 | 131.81 | 133.86 | 131.81 | 133.38 | 132.87 | 1.48% | 1,135,956 |
| Nov 26, 2025 | 131.52 | 132.38 | 130.82 | 131.44 | 130.94 | 0.41% | 1,484,465 |
| Nov 25, 2025 | 128.94 | 132.39 | 128.63 | 130.90 | 130.40 | 1.77% | 2,357,403 |
| Nov 24, 2025 | 128.88 | 130.21 | 127.24 | 128.62 | 128.13 | 0.31% | 2,982,747 |
| Nov 21, 2025 | 124.10 | 129.35 | 123.67 | 128.22 | 127.73 | 3.64% | 3,667,898 |
| Nov 20, 2025 | 129.96 | 131.19 | 123.38 | 123.72 | 123.25 | -3.47% | 2,930,253 |
| Nov 19, 2025 | 126.66 | 128.98 | 126.51 | 128.17 | 127.68 | 1.12% | 2,349,134 |
| Nov 18, 2025 | 126.16 | 127.84 | 125.83 | 126.75 | 126.26 | -0.14% | 2,235,874 |
| Nov 17, 2025 | 127.22 | 129.90 | 126.68 | 126.93 | 126.44 | -0.51% | 2,827,262 |
| Nov 14, 2025 | 126.76 | 129.37 | 125.79 | 127.58 | 127.09 | -0.69% | 1,955,479 |
| Nov 13, 2025 | 131.42 | 132.70 | 127.89 | 128.46 | 127.42 | -3.01% | 2,346,949 |
| Nov 12, 2025 | 130.62 | 134.04 | 130.21 | 132.44 | 131.36 | 2.25% | 2,564,953 |
| Nov 11, 2025 | 130.23 | 131.00 | 129.26 | 129.53 | 128.48 | -0.35% | 1,689,927 |
| Nov 10, 2025 | 130.42 | 130.56 | 127.97 | 129.99 | 128.93 | 0.39% | 2,509,071 |
| Nov 7, 2025 | 130.01 | 131.33 | 128.48 | 129.49 | 128.44 | -1.52% | 4,631,063 |
| Nov 6, 2025 | 131.47 | 134.13 | 131.28 | 131.49 | 130.42 | -0.72% | 3,634,604 |
| Nov 5, 2025 | 129.49 | 135.33 | 128.51 | 132.45 | 131.37 | -3.84% | 4,780,469 |
| Nov 4, 2025 | 137.78 | 139.50 | 137.13 | 137.74 | 136.62 | -1.64% | 3,866,353 |
| Nov 3, 2025 | 139.36 | 141.06 | 137.86 | 140.03 | 138.89 | 0.33% | 3,373,106 |
| Oct 31, 2025 | 136.61 | 140.28 | 136.45 | 139.57 | 138.44 | 2.01% | 4,636,939 |
| Oct 30, 2025 | 135.11 | 139.58 | 134.72 | 136.82 | 135.71 | 0.29% | 3,160,171 |
| Oct 29, 2025 | 134.75 | 137.82 | 134.00 | 136.43 | 135.32 | 1.42% | 3,356,748 |
| Oct 28, 2025 | 134.85 | 135.87 | 133.83 | 134.52 | 133.43 | 0.04% | 2,525,807 |
| Oct 27, 2025 | 133.69 | 134.90 | 133.18 | 134.46 | 133.37 | 1.34% | 2,325,543 |
| Oct 24, 2025 | 134.21 | 134.57 | 132.66 | 132.68 | 131.60 | -0.38% | 1,251,162 |
| Oct 23, 2025 | 130.47 | 133.25 | 130.43 | 133.19 | 132.11 | 2.37% | 1,800,664 |
| Oct 22, 2025 | 133.18 | 133.54 | 129.89 | 130.11 | 129.05 | -1.56% | 1,913,381 |
| Oct 21, 2025 | 129.98 | 133.07 | 129.27 | 132.17 | 131.10 | 1.40% | 1,779,540 |
| Oct 20, 2025 | 130.05 | 131.11 | 129.29 | 130.35 | 129.29 | 0.83% | 1,813,730 |
| Oct 17, 2025 | 128.40 | 129.86 | 128.01 | 129.28 | 128.23 | 0.30% | 1,971,884 |
| Oct 16, 2025 | 130.94 | 131.45 | 128.44 | 128.89 | 127.84 | -1.06% | 2,430,967 |
| Oct 15, 2025 | 131.15 | 132.45 | 128.46 | 130.27 | 129.21 | 0.39% | 2,636,054 |
| Oct 14, 2025 | 126.00 | 131.32 | 125.72 | 129.77 | 128.71 | 1.24% | 1,981,462 |