NYSE : EMR
Emerson Electric Co. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 164.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 92.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Emerson Electric Co. (EMR) closed at 164.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 168.68 | 170.59 | 163.14 | 164.94 | 4,077,016 | -3.40% |
| 2026-10-29 | 168.18 | 171.25 | 167 | 170.74 | 1,609,965 | +1.81% |
| 2026-10-28 | 168.42 | 168.62 | 166.49 | 167.71 | 2,696,021 | +0.87% |
| 2026-10-27 | 163.26 | 166.6 | 161.91 | 166.27 | 2,339,852 | +2.83% |
| 2026-10-26 | 162.79 | 163.295 | 160.81 | 161.7 | 2,974,872 | +0.07% |
| 2026-10-23 | 158.46 | 162.72 | 156.8 | 161.59 | 3,301,121 | +0.81% |
| 2026-10-22 | 160.79 | 162.04 | 154.52 | 160.29 | 3,974,409 | -1.73% |
| 2026-10-21 | 161.59 | 165.01 | 161.06 | 163.11 | 3,823,483 | +1.65% |
| 2026-10-20 | 158.28 | 161.13 | 156.82 | 160.46 | 2,994,730 | -0.05% |
| 2026-10-19 | 163.44 | 163.51 | 160.09 | 160.54 | 2,607,937 | -0.58% |
| 2026-10-16 | 161.4 | 164.09 | 159.3 | 161.47 | 3,425,188 | -0.42% |
| 2026-10-15 | 160.17 | 162.23 | 156.71 | 162.15 | 2,544,127 | +0.66% |
| 2026-10-14 | 162.12 | 163.19 | 159.25 | 161.08 | 2,768,263 | -1.48% |
| 2026-10-13 | 162.17 | 163.69 | 160.5 | 163.5 | 2,128,381 | +0.64% |
| 2026-10-12 | 161.79 | 163.85 | 161.28 | 162.46 | 2,313,830 | +0.39% |
| 2026-10-09 | 160.365 | 162.315 | 158.88 | 161.83 | 2,430,389 | +1.74% |
| 2026-10-08 | 157.93 | 159.66 | 156.25 | 159.06 | 2,348,479 | -0.10% |
| 2026-10-07 | 158.35 | 161.55 | 157.59 | 159.22 | 3,036,806 | -1.35% |
| 2026-10-06 | 163.25 | 165.24 | 161.15 | 161.4 | 2,842,823 | -0.57% |
| 2026-10-05 | 161.74 | 164.212 | 160.99 | 162.33 | 2,130,293 | +0.45% |
| 2026-10-02 | 161.59 | 164.13 | 160.24 | 161.61 | 2,875,359 | +1.92% |
| 2026-10-01 | 153.35 | 159.18 | 153.1 | 158.57 | 3,333,532 | +2.24% |
| 2026-09-30 | 158.25 | 158.28 | 154.96 | 155.1 | 4,611,308 | -1.36% |
| 2026-09-29 | 160.07 | 160.29 | 156.24 | 157.24 | 2,422,716 | -1.35% |
| 2026-09-28 | 156.64 | 160.13 | 156.57 | 159.39 | 2,119,953 | +0.73% |
| 2026-09-25 | 157.68 | 159.87 | 156.675 | 158.23 | 1,940,588 | +1.34% |
| 2026-09-24 | 152.73 | 156.31 | 152.52 | 156.14 | 2,022,863 | +1.00% |
| 2026-09-23 | 152.99 | 156.005 | 152.99 | 154.59 | 2,699,046 | +0.26% |
| 2026-09-22 | 153.2 | 155.11 | 152.5 | 154.19 | 1,840,916 | +1.63% |
| 2026-09-21 | 151.08 | 152.25 | 149.685 | 151.72 | 2,072,440 | +1.20% |
| 2026-09-18 | 147.6 | 149.99 | 147.12 | 149.92 | 3,694,787 | +1.71% |
| 2026-09-17 | 149.21 | 149.36 | 146.83 | 147.4 | 2,004,237 | +1.08% |
| 2026-09-16 | 148.29 | 148.94 | 144.4 | 145.83 | 2,478,960 | -0.80% |
| 2026-09-15 | 148.62 | 149.03 | 145.83 | 147 | 2,058,647 | -0.88% |
| 2026-09-14 | 148.38 | 149.62 | 146.25 | 148.3 | 2,062,722 | -2.56% |
| 2026-09-11 | 150.93 | 152.28 | 149.92 | 152.19 | 1,884,128 | +2.57% |
| 2026-09-10 | 148.57 | 150.148 | 146.51 | 148.37 | 2,528,699 | -1.31% |
| 2026-09-09 | 151.2 | 152.88 | 150.3 | 150.34 | 2,033,166 | -1.19% |
| 2026-09-08 | 153.18 | 153.95 | 151.7 | 152.15 | 1,929,100 | -0.44% |
| 2026-09-04 | 150.17 | 153.61 | 150.17 | 152.82 | 2,035,360 | +1.74% |
| 2026-09-03 | 150.25 | 151.1 | 147.145 | 150.21 | 1,596,401 | +0.83% |
| 2026-09-02 | 148.01 | 150.6 | 146.35 | 148.98 | 2,885,758 | +0.91% |
| 2026-09-01 | 151.475 | 152.26 | 146.97 | 147.63 | 2,700,398 | -3.16% |
| 2026-08-31 | 153.77 | 154.49 | 152.13 | 152.44 | 2,285,395 | -1.77% |
| 2026-08-28 | 158.27 | 158.64 | 154.42 | 155.18 | 1,533,875 | -1.60% |
| 2026-08-27 | 158.6 | 158.975 | 156.55 | 157.71 | 1,711,199 | -0.37% |
| 2026-08-26 | 155.58 | 158.7 | 155.5 | 158.29 | 2,066,557 | +2.15% |
| 2026-08-25 | 159.8 | 159.82 | 154.6 | 154.96 | 3,111,986 | -1.66% |
| 2026-08-24 | 157.37 | 158.2 | 156.205 | 157.57 | 1,721,990 | +0.20% |
| 2026-08-21 | 156.45 | 157.48 | 155.075 | 157.26 | 2,081,719 | +1.64% |
| 2026-08-20 | 155.77 | 157.25 | 154.08 | 154.72 | 1,821,598 | -1.83% |
| 2026-08-19 | 159.11 | 159.7 | 157.18 | 157.6 | 1,554,680 | -0.11% |
| 2026-08-18 | 161.09 | 161.5 | 157.73 | 157.78 | 2,120,399 | -2.63% |
| 2026-08-17 | 162.99 | 164.35 | 161.55 | 162.05 | 2,054,134 | -0.69% |
| 2026-08-14 | 164.26 | 164.8 | 162.3 | 163.17 | 2,144,513 | -0.30% |
| 2026-08-13 | 164.26 | 164.37 | 159.845 | 164.21 | 2,695,375 | +0.25% |
| 2026-08-12 | 165.92 | 166.35 | 162.82 | 163.8 | 2,457,129 | -0.35% |
| 2026-08-11 | 159 | 164.42 | 159 | 164.38 | 2,531,131 | +3.57% |
| 2026-08-10 | 158.43 | 159.81 | 157.35 | 158.71 | 3,570,515 | +0.28% |
| 2026-08-07 | 157.97 | 159.34 | 156.91 | 158.26 | 2,826,819 | +0.86% |
| 2026-08-06 | 164.32 | 164.85 | 156 | 156.91 | 3,831,316 | -3.42% |
| 2026-08-05 | 157.27 | 164.87 | 155.5 | 162.47 | 5,251,245 | +2.29% |
| 2026-08-04 | 156 | 159.475 | 152.28 | 158.84 | 5,333,622 | +2.58% |
| 2026-08-03 | 150.62 | 154.98 | 150.035 | 154.85 | 3,431,852 | +3.36% |
| 2026-07-31 | 149.73 | 151 | 147.95 | 149.82 | 3,725,482 | +0.79% |
| 2026-07-30 | 149.29 | 149.61 | 146.75 | 148.64 | 2,911,060 | +2.00% |
| 2026-07-29 | 150.78 | 150.78 | 145.1 | 145.73 | 3,601,438 | -4.01% |
| 2026-07-28 | 149 | 152.09 | 147.62 | 151.81 | 2,740,202 | +1.68% |
| 2026-07-27 | 148.6 | 150.79 | 146.92 | 149.3 | 2,835,222 | +0.92% |
| 2026-07-24 | 144.9 | 149.175 | 144.33 | 147.94 | 3,744,174 | +2.10% |
| 2026-07-23 | 138.7 | 145.835 | 138.6 | 144.9 | 4,274,823 | +3.77% |
| 2026-07-22 | 139.12 | 140.92 | 139.03 | 139.63 | 1,696,377 | +0.27% |
| 2026-07-21 | 138.62 | 140.34 | 136.06 | 139.26 | 1,612,546 | +1.96% |
| 2026-07-20 | 139.46 | 140 | 135.25 | 136.58 | 2,251,184 | -2.12% |
| 2026-07-17 | 138.3 | 142.37 | 137.52 | 139.54 | 3,253,924 | +0.33% |
| 2026-07-16 | 133.91 | 139.31 | 133.55 | 139.08 | 2,499,349 | +2.08% |
| 2026-07-15 | 136.95 | 137.11 | 134.6 | 136.25 | 2,249,942 | +0.12% |
| 2026-07-14 | 137.29 | 138.05 | 134.54 | 136.09 | 1,831,767 | +0.52% |
| 2026-07-13 | 138 | 139.28 | 134.951 | 135.38 | 1,741,991 | -2.52% |
| 2026-07-10 | 139.04 | 140.385 | 138.215 | 138.88 | 1,563,376 | +0.78% |
| 2026-07-09 | 138.11 | 139.5 | 136.733 | 137.8 | 2,341,393 | +0.97% |
| 2026-07-08 | 136.24 | 137.055 | 134.2 | 136.48 | 2,838,235 | -1.04% |
| 2026-07-07 | 140.09 | 140.86 | 136.975 | 137.91 | 2,159,521 | -2.58% |
| 2026-07-06 | 139.04 | 141.74 | 138.58 | 141.56 | 1,896,215 | +1.81% |
| 2026-07-02 | 140.58 | 142.003 | 137.27 | 139.05 | 2,654,966 | -0.34% |
| 2026-07-01 | 142.33 | 142.73 | 139.47 | 139.52 | 2,160,566 | -2.54% |
| 2026-06-30 | 142.86 | 144.17 | 141.91 | 143.15 | 2,804,776 | +0.23% |
| 2026-06-29 | 142.99 | 144.05 | 141.6 | 142.82 | 2,329,240 | -0.47% |
| 2026-06-26 | 143.6 | 144.84 | 141.79 | 143.49 | 5,831,790 | -1.27% |
| 2026-06-25 | 143 | 147.34 | 141.955 | 145.34 | 3,135,221 | +2.76% |
| 2026-06-24 | 143.25 | 144.77 | 140.9 | 141.44 | 3,726,812 | -1.19% |
| 2026-06-23 | 146.84 | 146.925 | 143.09 | 143.14 | 2,925,617 | -4.71% |
| 2026-06-22 | 150.72 | 152 | 149.37 | 150.21 | 2,806,367 | -0.30% |
| 2026-06-18 | 152.28 | 152.88 | 150.08 | 150.66 | 4,090,265 | +1.11% |
| 2026-06-17 | 149.81 | 152.76 | 148.665 | 149 | 2,962,312 | +0.13% |
| 2026-06-16 | 147.11 | 151.58 | 146.495 | 148.81 | 4,229,706 | +1.56% |
| 2026-06-15 | 146.26 | 149.57 | 145.23 | 146.52 | 2,517,883 | +2.41% |
| 2026-06-12 | 143.88 | 144.66 | 141.38 | 143.07 | 2,213,425 | +0.69% |
| 2026-06-11 | 138.89 | 142.6 | 136.42 | 142.09 | 2,057,586 | +3.63% |
| 2026-06-10 | 142.4 | 144.225 | 136.63 | 137.11 | 2,952,170 | -3.73% |
| 2026-06-09 | 140.32 | 142.94 | 138.01 | 142.42 | 2,890,461 | +2.41% |
| 2026-06-08 | 138.85 | 140 | 137.86 | 139.07 | 1,599,021 | +0.69% |
| 2026-06-05 | 140.93 | 141.16 | 137.29 | 138.12 | 2,232,670 | -2.77% |
| 2026-06-04 | 141.81 | 142.775 | 140.72 | 142.06 | 1,838,733 | +0.84% |
| 2026-06-03 | 140.37 | 143.12 | 140.04 | 140.88 | 2,242,067 | -0.81% |
| 2026-06-02 | 142.04 | 143.49 | 140.06 | 142.03 | 2,260,066 | +0.27% |
| 2026-06-01 | 140.66 | 142.6 | 140.11 | 141.65 | 2,037,612 | -1.51% |
| 2026-05-29 | 142.25 | 145.565 | 141.385 | 143.82 | 3,868,328 | +1.43% |
| 2026-05-28 | 139.01 | 142.61 | 137.94 | 141.79 | 2,758,153 | +1.48% |
| 2026-05-27 | 141.81 | 142.38 | 139.395 | 139.72 | 2,388,286 | -0.89% |
| 2026-05-26 | 137.75 | 141.17 | 136.81 | 140.97 | 2,689,706 | +3.34% |
| 2026-05-22 | 136.11 | 137.495 | 134.555 | 136.42 | 2,950,724 | +1.13% |
| 2026-05-21 | 131.54 | 135.13 | 130.84 | 134.9 | 3,638,122 | +1.54% |
| 2026-05-20 | 131.36 | 133.97 | 129.43 | 132.86 | 3,295,400 | +1.69% |
| 2026-05-19 | 130.08 | 133.01 | 128.13 | 130.65 | 4,044,374 | -1.19% |
| 2026-05-18 | 132.68 | 133.26 | 130.948 | 132.22 | 2,107,247 | -0.62% |
| 2026-05-15 | 135.42 | 135.42 | 131.17 | 133.05 | 3,173,434 | -3.11% |
| 2026-05-14 | 137.79 | 138.98 | 136.935 | 137.88 | 2,088,689 | +0.09% |
| 2026-05-13 | 136.71 | 138.46 | 135.1 | 137.76 | 2,964,883 | +0.35% |
| 2026-05-12 | 138.86 | 138.99 | 134.5 | 137.28 | 3,433,304 | -1.54% |