Emerson Electric Co.

EMR · NYSE

Prices in USD

Historical prices

Emerson Electric Co. (EMR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026168.68170.59163.14164.94164.944,077,000
Oct 29, 2026168.18171.25167.00170.74170.741,609,700
Oct 28, 2026168.42168.62166.49167.71167.712,694,800
Oct 27, 2026163.26166.60161.91166.27166.272,339,700
Oct 26, 2026162.79163.30160.81161.70161.702,974,400
Oct 23, 2026158.46162.72156.80161.59161.593,301,100
Oct 22, 2026160.79162.04154.52160.29160.293,974,400
Oct 21, 2026161.59165.01161.06163.11163.113,823,500
Oct 20, 2026158.28161.13156.82160.46160.462,994,700
Oct 19, 2026163.44163.51160.09160.54160.542,607,900
Oct 16, 2026161.40164.09159.30161.47161.473,425,400
Oct 15, 2026160.17162.23156.71162.15162.152,548,000
Oct 14, 2026162.12163.19159.25161.08161.082,769,300
Oct 13, 2026162.17163.69160.50163.50163.502,131,700
Oct 12, 2026161.79163.85161.28162.46162.462,313,900
Oct 9, 2026160.37162.32158.88161.83161.832,555,700
Oct 8, 2026157.93159.66156.25159.06159.062,374,400
Oct 7, 2026158.35161.55157.59159.22159.223,039,800
Oct 6, 2026163.25165.24161.15161.40161.402,856,100
Oct 5, 2026161.74164.21160.99162.33162.332,139,300
Oct 2, 2026161.59164.13160.24161.61161.612,900,600
Oct 1, 2026153.35159.18153.10158.57158.573,341,400
Sep 30, 2026158.25158.28154.96155.10155.104,646,200
Sep 29, 2026160.07160.29156.24157.24157.242,448,000
Sep 28, 2026156.64160.13156.57159.39159.392,140,500