Skip to main content
Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
143.49
-1.85 (-1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
141.63
-1.86 (-1.30%)
After-hours: Jun 26, 2026, 7:11 PM EDT

Emerson Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.60144.84141.79143.49143.49-1.27%5,367,215
Jun 25, 2026143.00147.34141.96145.34145.342.76%3,102,235
Jun 24, 2026143.25144.77140.90141.44141.44-1.19%3,701,118
Jun 23, 2026146.84146.93143.09143.14143.14-4.71%2,868,219
Jun 22, 2026150.72152.00149.37150.21150.21-0.30%2,755,388
Jun 18, 2026152.28152.88150.08150.66150.661.11%3,956,158
Jun 17, 2026149.81152.76148.67149.00149.000.13%2,945,339
Jun 16, 2026147.11151.58146.50148.81148.811.56%4,025,676
Jun 15, 2026146.26149.57145.23146.52146.522.41%2,511,524
Jun 12, 2026143.88144.66141.38143.07143.070.69%2,128,558
Jun 11, 2026138.89142.60136.42142.09142.093.63%2,053,738
Jun 10, 2026142.40144.23136.63137.11137.11-3.73%2,947,070
Jun 9, 2026140.32142.94138.01142.42142.422.41%2,887,907
Jun 8, 2026138.85140.00137.86139.07139.070.69%1,598,789
Jun 5, 2026140.93141.16137.29138.12138.12-2.77%2,231,436
Jun 4, 2026141.81142.78140.72142.06142.060.84%1,838,156
Jun 3, 2026140.37143.12140.04140.88140.88-0.81%2,240,595
Jun 2, 2026142.04143.49140.06142.03142.030.27%2,258,138
Jun 1, 2026140.66142.60140.11141.65141.65-1.51%2,037,294
May 29, 2026142.25145.57141.39143.82143.821.43%3,796,378
May 28, 2026139.01142.61137.94141.79141.791.48%2,603,389
May 27, 2026141.81142.38139.40139.72139.72-0.89%2,386,409
May 26, 2026137.75141.17136.81140.97140.973.34%2,686,332
May 22, 2026136.11137.50134.56136.42136.421.13%2,946,697
May 21, 2026131.54135.13130.84134.90134.901.54%3,635,667
May 20, 2026131.36133.97129.43132.86132.861.69%3,292,277
May 19, 2026130.08133.01128.13130.65130.65-1.19%4,036,390
May 18, 2026132.68133.26130.95132.22132.22-0.62%2,073,973
May 15, 2026135.42135.42131.17133.05133.05-3.11%3,173,434
May 14, 2026137.79138.98136.94137.88137.330.09%2,088,689
May 13, 2026136.71138.46135.10137.76137.210.35%2,964,883
May 12, 2026138.86138.99134.50137.28136.73-1.54%3,433,304
May 11, 2026141.30141.50139.09139.43138.87-1.33%2,487,558
May 8, 2026142.57142.90139.50141.31140.740.16%2,534,485
May 7, 2026147.95147.95139.85141.09140.52-4.66%3,938,065
May 6, 2026142.00149.47142.00147.99147.396.94%5,843,832
May 5, 2026138.32140.67136.90138.38137.822.16%4,139,120
May 4, 2026137.00139.47135.43135.46134.91-1.45%3,317,008
May 1, 2026141.03141.03137.23137.45136.90-2.13%2,759,883
Apr 30, 2026137.26140.90137.26140.44139.872.84%2,737,186
Apr 29, 2026138.69139.10136.34136.56136.01-1.34%2,866,443
Apr 28, 2026140.37140.79138.08138.42137.86-2.16%1,779,327
Apr 27, 2026141.51142.70139.58141.47140.900.08%2,595,745
Apr 24, 2026142.37142.48140.21141.35140.78-0.77%2,455,391
Apr 23, 2026142.00143.16139.49142.44141.87-0.23%2,660,929
Apr 22, 2026146.35147.03142.55142.77142.20-1.42%2,261,773
Apr 21, 2026147.06148.49144.31144.83144.25-1.32%1,706,824
Apr 20, 2026145.45147.08144.98146.77146.180.29%2,223,128
Apr 17, 2026142.56147.38142.56146.35145.764.26%3,831,057
Apr 16, 2026140.68141.76139.36140.37139.80-0.02%3,274,063
Apr 15, 2026143.38144.40140.13140.40139.83-2.88%2,566,267
Apr 14, 2026145.43145.87143.24144.56143.980.07%1,986,075
Apr 13, 2026143.41144.50141.88144.46143.880.48%2,606,912
Apr 10, 2026145.64145.77143.67143.77143.19-0.62%2,029,662
Apr 9, 2026142.44145.41142.44144.67144.091.41%2,344,352
Apr 8, 2026141.36145.00140.22142.66142.095.96%4,870,070
Apr 7, 2026131.75134.91131.43134.64134.101.49%3,030,361
Apr 6, 2026130.97132.82130.41132.66132.130.73%2,897,817
Apr 2, 2026128.74133.25128.32131.70131.17-0.51%2,562,621
Apr 1, 2026132.15134.40131.44132.37131.841.03%2,898,513
Mar 31, 2026126.16131.26125.30131.02130.496.26%5,004,370
Mar 30, 2026126.64126.83122.64123.30122.80-1.67%2,986,603
Mar 27, 2026124.63127.63123.42125.40124.90-0.72%3,474,839
Mar 26, 2026129.16130.52125.97126.31125.80-3.48%2,484,417
Mar 25, 2026132.46132.52129.44130.86130.330.55%3,087,719
Mar 24, 2026127.74131.00127.24130.15129.630.25%2,950,574
Mar 23, 2026129.44133.44128.74129.83129.311.31%4,006,483
Mar 20, 2026129.61130.35126.62128.15127.63-1.35%3,352,981
Mar 19, 2026127.66130.82125.95129.90129.380.02%3,141,756
Mar 18, 2026132.01132.91129.64129.88129.36-1.97%1,997,455
Mar 17, 2026133.78134.47130.01132.49131.96-0.45%3,407,464
Mar 16, 2026133.65134.64131.91133.09132.550.64%2,352,723
Mar 13, 2026133.41134.78131.82132.24131.710.05%3,531,481
Mar 12, 2026137.56138.14131.61132.18131.65-5.29%3,356,819
Mar 11, 2026139.64139.75137.20139.57139.01-0.38%2,043,902
Mar 10, 2026141.40142.85140.02140.10139.54-0.72%3,156,452
Mar 9, 2026135.97141.45134.65141.12140.551.99%3,148,959
Mar 6, 2026138.94140.00137.83138.36137.80-2.71%2,060,950
Mar 5, 2026143.00144.42140.60142.22141.65-2.06%3,889,853
Mar 4, 2026147.29148.30144.01145.21144.63-0.93%2,660,133
Mar 3, 2026147.53148.89144.86146.57145.98-3.62%2,915,661
Mar 2, 2026148.00152.80147.98152.08151.470.88%2,504,660
Feb 27, 2026150.06151.56147.85150.75150.14-1.29%2,904,626
Feb 26, 2026149.48152.80148.16152.72152.112.88%2,676,565
Feb 25, 2026151.36151.64146.80148.44147.84-1.62%2,418,897
Feb 24, 2026146.01151.43145.47150.88150.273.69%2,927,790
Feb 23, 2026147.33148.60143.80145.51144.92-2.09%2,446,537
Feb 20, 2026150.06152.25146.38148.62148.02-1.77%3,140,298
Feb 19, 2026151.00152.25150.43151.30150.690.11%2,253,974
Feb 18, 2026150.21153.42149.33151.14150.531.54%3,699,431
Feb 17, 2026146.45150.17145.00148.85148.250.49%4,608,390
Feb 13, 2026145.70148.99144.10148.13147.532.57%5,181,361
Feb 12, 2026155.74158.03144.85144.98143.84-6.26%9,898,089
Feb 11, 2026163.30165.15154.50154.67153.46-4.34%7,595,454
Feb 10, 2026160.20163.54159.95161.69160.421.05%3,171,176
Feb 9, 2026157.53161.03157.09160.01158.761.67%3,058,354
Feb 6, 2026152.79157.52152.29157.38156.154.27%3,400,849
Feb 5, 2026154.61156.01150.06150.94149.76-4.06%5,617,203
Feb 4, 2026159.47160.13154.40157.32156.093.43%9,706,693
Feb 3, 2026150.00154.04149.55152.10150.912.33%4,908,929