Skip to main content
Emerson Electric Co. (EMR)
NYSE: EMR · Real-Time Price · USD
138.42
-3.05 (-2.16%)
At close: Apr 28, 2026, 4:00 PM EDT
138.01
-0.41 (-0.30%)
Pre-market: Apr 29, 2026, 8:28 AM EDT

Emerson Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.37140.79138.08138.42138.42-2.16%1,777,610
Apr 27, 2026141.51142.70139.58141.47141.470.08%2,594,060
Apr 24, 2026142.37142.48140.21141.35141.35-0.77%2,451,026
Apr 23, 2026142.00143.16139.49142.44142.44-0.23%2,655,840
Apr 22, 2026146.35147.03142.55142.77142.77-1.42%2,258,194
Apr 21, 2026147.06148.49144.31144.83144.83-1.32%1,705,834
Apr 20, 2026145.45147.08144.98146.77146.770.29%2,172,038
Apr 17, 2026142.56147.38142.56146.35146.354.26%3,825,835
Apr 16, 2026140.68141.76139.36140.37140.37-0.02%3,268,578
Apr 15, 2026143.38144.40140.13140.40140.40-2.88%2,546,076
Apr 14, 2026145.43145.87143.24144.56144.560.07%1,974,219
Apr 13, 2026143.41144.50141.88144.46144.460.48%2,605,298
Apr 10, 2026145.64145.77143.67143.77143.77-0.62%2,029,374
Apr 9, 2026142.44145.41142.44144.67144.671.41%2,340,642
Apr 8, 2026141.36145.00140.22142.66142.665.96%4,866,426
Apr 7, 2026131.75134.91131.43134.64134.641.49%3,002,816
Apr 6, 2026130.97132.82130.41132.66132.660.73%2,819,892
Apr 2, 2026128.74133.25128.32131.70131.70-0.51%2,544,682
Apr 1, 2026132.15134.40131.44132.37132.371.03%2,896,322
Mar 31, 2026126.16131.26125.30131.02131.026.26%4,978,603
Mar 30, 2026126.64126.83122.64123.30123.30-1.67%2,982,926
Mar 27, 2026124.63127.63123.42125.40125.40-0.72%3,472,103
Mar 26, 2026129.16130.52125.97126.31126.31-3.48%2,450,028
Mar 25, 2026132.46132.52129.44130.86130.860.55%3,087,166
Mar 24, 2026127.74131.00127.24130.15130.150.25%2,943,361
Mar 23, 2026129.44133.44128.74129.83129.831.31%4,002,396
Mar 20, 2026129.61130.35126.62128.15128.15-1.35%3,250,889
Mar 19, 2026127.66130.82125.95129.90129.900.02%3,123,954
Mar 18, 2026132.01132.91129.64129.88129.88-1.97%1,994,521
Mar 17, 2026133.78134.47130.01132.49132.49-0.45%3,406,061
Mar 16, 2026133.65134.64131.91133.09133.090.64%2,345,420
Mar 13, 2026133.41134.78131.82132.24132.240.05%3,530,218
Mar 12, 2026137.56138.14131.61132.18132.18-5.29%3,355,323
Mar 11, 2026139.64139.75137.20139.57139.57-0.38%2,035,389
Mar 10, 2026141.40142.85140.02140.10140.10-0.72%3,154,880
Mar 9, 2026135.97141.45134.65141.12141.121.99%3,147,960
Mar 6, 2026138.94140.00137.83138.36138.36-2.71%2,059,695
Mar 5, 2026143.00144.42140.60142.22142.22-2.06%3,552,368
Mar 4, 2026147.29148.30144.01145.21145.21-0.93%2,654,890
Mar 3, 2026147.53148.89144.86146.57146.57-3.62%2,913,941
Mar 2, 2026148.00152.80147.98152.08152.080.88%2,501,656
Feb 27, 2026150.06151.56147.85150.75150.75-1.29%2,866,882
Feb 26, 2026149.48152.80148.16152.72152.722.88%2,675,615
Feb 25, 2026151.36151.64146.80148.44148.44-1.62%2,418,141
Feb 24, 2026146.01151.43145.47150.88150.883.69%2,926,145
Feb 23, 2026147.33148.60143.80145.51145.51-2.09%2,443,218
Feb 20, 2026150.06152.25146.38148.62148.62-1.77%3,064,985
Feb 19, 2026151.00152.25150.43151.30151.300.11%2,249,064
Feb 18, 2026150.21153.42149.33151.14151.141.54%3,606,167
Feb 17, 2026146.45150.17145.00148.85148.850.49%4,607,290
Feb 13, 2026145.70148.99144.10148.13148.132.17%5,178,006
Feb 12, 2026155.74158.03144.85144.98144.43-6.26%9,879,788
Feb 11, 2026163.30165.15154.50154.67154.08-4.34%7,595,454
Feb 10, 2026160.20163.54159.95161.69161.071.05%3,171,176
Feb 9, 2026157.53161.03157.09160.01159.401.67%3,058,354
Feb 6, 2026152.79157.52152.29157.38156.784.27%3,400,849
Feb 5, 2026154.61156.01150.06150.94150.36-4.06%5,617,203
Feb 4, 2026159.47160.13154.40157.32156.723.43%9,706,693
Feb 3, 2026150.00154.04149.55152.10151.522.33%4,908,929
Feb 2, 2026147.40149.19147.06148.63148.061.14%4,534,327
Jan 30, 2026148.78151.20146.01146.96146.40-2.49%4,716,954
Jan 29, 2026149.90152.50148.54150.72150.141.55%3,544,971
Jan 28, 2026147.61149.69146.42148.42147.850.51%3,351,619
Jan 27, 2026148.00148.75147.14147.67147.10-0.98%2,543,332
Jan 26, 2026148.29149.59147.69149.13148.560.98%1,912,519
Jan 23, 2026149.76151.38147.67147.68147.11-1.72%3,027,644
Jan 22, 2026150.82151.74149.32150.26149.680.46%2,061,234
Jan 21, 2026146.85150.55145.87149.57149.003.00%2,396,498
Jan 20, 2026148.00148.70144.00145.22144.66-2.84%2,725,499
Jan 16, 2026148.95150.57148.60149.46148.890.97%3,438,503
Jan 15, 2026150.01151.34147.72148.02147.45-0.09%3,013,816
Jan 14, 2026145.93148.42145.88148.15147.581.23%4,139,860
Jan 13, 2026146.04147.44145.46146.35145.790.68%3,821,248
Jan 12, 2026143.54145.91143.05145.36144.800.80%2,267,249
Jan 9, 2026143.15144.72142.02144.20143.650.24%2,509,467
Jan 8, 2026142.10144.11141.41143.85143.301.20%2,594,759
Jan 7, 2026145.77146.30142.13142.15141.61-2.38%2,780,889
Jan 6, 2026142.45146.19142.11145.62145.061.94%2,980,991
Jan 5, 2026138.08144.37138.00142.85142.305.18%5,453,413
Jan 2, 2026133.23136.39132.68135.82135.302.34%1,889,469
Dec 31, 2025135.35135.51132.65132.72132.21-1.90%1,895,070
Dec 30, 2025135.01135.95134.50135.29134.770.05%2,246,376
Dec 29, 2025135.31136.23135.00135.22134.70-0.36%1,006,461
Dec 26, 2025136.14136.24135.12135.71135.19-0.43%740,091
Dec 24, 2025135.46137.25135.46136.30135.780.60%916,096
Dec 23, 2025134.81136.17134.40135.49134.970.37%1,815,995
Dec 22, 2025134.20135.75133.65134.99134.471.51%2,019,141
Dec 19, 2025131.79133.27131.45132.98132.471.05%6,229,369
Dec 18, 2025133.45134.37131.55131.60131.10-0.03%2,309,802
Dec 17, 2025134.30135.31130.50131.64131.14-1.83%3,510,257
Dec 16, 2025137.36137.62133.67134.09133.58-2.31%3,156,433
Dec 15, 2025138.00138.14136.52137.26136.730.45%2,074,491
Dec 12, 2025139.83140.26136.25136.64136.12-2.10%2,240,163
Dec 11, 2025137.00140.85137.00139.57139.041.87%2,281,565
Dec 10, 2025134.04137.58134.04137.01136.491.30%2,651,336
Dec 9, 2025135.49136.89135.23135.25134.73-0.50%1,646,472
Dec 8, 2025137.71137.71135.54135.93135.41-1.06%2,541,116
Dec 5, 2025136.34138.09136.00137.39136.860.55%1,578,770
Dec 4, 2025134.90137.03134.54136.64136.121.30%2,675,333
Dec 3, 2025131.99135.10131.00134.89134.372.31%2,008,905