EMR
Emerson Electric Company EMR
$139.54
+0.46
(+0.33%)
Neutral · -0.04σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment EMR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $138.30 | $142.37 | $137.52 | $139.54 | 3.3M |
| 2026-07-16 | $133.91 | $139.31 | $133.55 | $139.08 | 2.5M |
| 2026-07-15 | $136.95 | $137.11 | $134.60 | $136.25 | 2.2M |
| 2026-07-14 | $137.29 | $138.05 | $134.54 | $136.09 | 1.8M |
| 2026-07-13 | $138.00 | $139.28 | $134.95 | $135.38 | 1.7M |
| 2026-07-10 | $139.04 | $140.39 | $138.22 | $138.88 | 1.6M |
| 2026-07-09 | $138.11 | $139.50 | $136.73 | $137.80 | 2.3M |
| 2026-07-08 | $136.24 | $137.06 | $134.20 | $136.48 | 2.8M |
| 2026-07-07 | $140.09 | $140.86 | $136.98 | $137.91 | 2.2M |
| 2026-07-06 | $139.04 | $141.74 | $138.58 | $141.56 | 1.9M |
| 2026-07-02 | $140.58 | $142.00 | $137.27 | $139.05 | 2.7M |
| 2026-07-01 | $142.33 | $142.73 | $139.47 | $139.52 | 2.2M |
| 2026-06-30 | $142.86 | $144.17 | $141.91 | $143.15 | 2.8M |
| 2026-06-29 | $142.99 | $144.05 | $141.60 | $142.82 | 2.3M |
| 2026-06-26 | $143.60 | $144.84 | $141.79 | $143.49 | 5.8M |
| 2026-06-25 | $143.00 | $147.34 | $141.96 | $145.34 | 3.1M |
| 2026-06-24 | $143.25 | $144.77 | $140.90 | $141.44 | 3.7M |
| 2026-06-23 | $146.84 | $146.93 | $143.09 | $143.14 | 2.9M |
| 2026-06-22 | $150.72 | $152.00 | $149.37 | $150.21 | 2.8M |
| 2026-06-18 | $152.28 | $152.88 | $150.08 | $150.66 | 4.1M |
| 2026-06-17 | $149.81 | $152.76 | $148.67 | $149.00 | 3.0M |
| 2026-06-16 | $147.11 | $151.58 | $146.50 | $148.81 | 4.2M |
| 2026-06-15 | $146.26 | $149.57 | $145.23 | $146.52 | 2.5M |
| 2026-06-12 | $143.88 | $144.66 | $141.38 | $143.07 | 2.2M |
| 2026-06-11 | $138.89 | $142.60 | $136.42 | $142.09 | 2.1M |
| 2026-06-10 | $142.40 | $144.23 | $136.63 | $137.11 | 3.0M |
| 2026-06-09 | $140.32 | $142.94 | $138.01 | $142.42 | 2.9M |
| 2026-06-08 | $138.85 | $140.00 | $137.86 | $139.07 | 1.6M |
| 2026-06-05 | $140.93 | $141.16 | $137.29 | $138.12 | 2.2M |
| 2026-06-04 | $141.81 | $142.78 | $140.72 | $142.06 | 1.8M |
| 2026-06-03 | $140.37 | $143.12 | $140.04 | $140.88 | 2.2M |
| 2026-06-02 | $142.04 | $143.49 | $140.06 | $142.03 | 2.3M |
| 2026-06-01 | $140.66 | $142.60 | $140.11 | $141.65 | 2.0M |
| 2026-05-29 | $142.25 | $145.57 | $141.39 | $143.82 | 3.9M |
| 2026-05-28 | $139.01 | $142.61 | $137.94 | $141.79 | 2.8M |
| 2026-05-27 | $141.81 | $142.38 | $139.40 | $139.72 | 2.4M |
| 2026-05-26 | $137.75 | $141.17 | $136.81 | $140.97 | 2.7M |
| 2026-05-22 | $136.11 | $137.50 | $134.56 | $136.42 | 3.0M |
| 2026-05-21 | $131.54 | $135.13 | $130.84 | $134.90 | 3.6M |
| 2026-05-20 | $131.36 | $133.97 | $129.43 | $132.86 | 3.3M |
| 2026-05-19 | $130.08 | $133.01 | $128.13 | $130.65 | 4.0M |
| 2026-05-18 | $132.68 | $133.26 | $130.95 | $132.22 | 2.1M |
| 2026-05-15 | $135.42 | $135.42 | $131.17 | $133.05 | 3.2M |
| 2026-05-14 | $137.79 | $138.98 | $136.94 | $137.88 | 2.1M |
| 2026-05-13 | $136.71 | $138.46 | $135.10 | $137.76 | 3.0M |
| 2026-05-12 | $138.86 | $138.99 | $134.50 | $137.28 | 3.4M |
| 2026-05-11 | $141.30 | $141.50 | $139.09 | $139.43 | 2.5M |
| 2026-05-08 | $142.57 | $142.90 | $139.50 | $141.31 | 2.5M |
| 2026-05-07 | $147.95 | $147.95 | $139.85 | $141.09 | 3.9M |
| 2026-05-06 | $142.00 | $149.47 | $142.00 | $147.99 | 5.8M |
| 2026-05-05 | $138.32 | $140.67 | $136.90 | $138.38 | 4.1M |
| 2026-05-04 | $137.00 | $139.47 | $135.43 | $135.46 | 3.3M |
| 2026-05-01 | $141.03 | $141.03 | $137.23 | $137.45 | 2.8M |
| 2026-04-30 | $137.26 | $140.90 | $137.26 | $140.44 | 2.7M |
| 2026-04-29 | $138.69 | $139.10 | $136.34 | $136.56 | 2.9M |
| 2026-04-28 | $140.37 | $140.79 | $138.08 | $138.42 | 1.8M |
| 2026-04-27 | $141.51 | $142.70 | $139.58 | $141.47 | 2.6M |
| 2026-04-24 | $142.37 | $142.48 | $140.21 | $141.35 | 2.5M |
| 2026-04-23 | $142.00 | $143.16 | $139.49 | $142.44 | 2.7M |
| 2026-04-22 | $146.35 | $147.03 | $142.55 | $142.77 | 2.3M |
| 2026-04-21 | $147.06 | $148.49 | $144.31 | $144.83 | 1.7M |
| 2026-04-20 | $145.45 | $147.08 | $144.98 | $146.77 | 2.2M |
| 2026-04-17 | $142.56 | $147.38 | $142.56 | $146.35 | 3.8M |
| 2026-04-16 | $140.68 | $141.76 | $139.36 | $140.37 | 3.3M |
| 2026-04-15 | $143.38 | $144.40 | $140.13 | $140.40 | 2.6M |
| 2026-04-14 | $145.43 | $145.87 | $143.24 | $144.56 | 2.0M |
| 2026-04-13 | $143.41 | $144.50 | $141.88 | $144.46 | 2.6M |
| 2026-04-10 | $145.64 | $145.77 | $143.67 | $143.77 | 2.0M |
| 2026-04-09 | $142.44 | $145.41 | $142.44 | $144.67 | 2.3M |
| 2026-04-08 | $141.36 | $145.00 | $140.22 | $142.66 | 4.9M |
| 2026-04-07 | $131.75 | $134.91 | $131.43 | $134.64 | 3.0M |
| 2026-04-06 | $130.97 | $132.82 | $130.41 | $132.66 | 2.9M |
| 2026-04-02 | $128.74 | $133.25 | $128.32 | $131.70 | 2.6M |
| 2026-04-01 | $132.15 | $134.40 | $131.44 | $132.37 | 2.9M |
| 2026-03-31 | $126.16 | $131.26 | $125.30 | $131.02 | 5.0M |
| 2026-03-30 | $126.64 | $126.83 | $122.64 | $123.30 | 3.0M |
| 2026-03-27 | $124.63 | $127.63 | $123.42 | $125.40 | 3.5M |
| 2026-03-26 | $129.16 | $130.52 | $125.97 | $126.31 | 2.5M |
| 2026-03-25 | $132.46 | $132.52 | $129.44 | $130.86 | 3.1M |
| 2026-03-24 | $127.74 | $131.00 | $127.24 | $130.15 | 3.0M |
| 2026-03-23 | $129.44 | $133.44 | $128.74 | $129.83 | 4.0M |
| 2026-03-20 | $129.61 | $130.35 | $126.62 | $128.15 | 3.4M |
| 2026-03-19 | $127.66 | $130.82 | $125.95 | $129.90 | 3.1M |
| 2026-03-18 | $132.01 | $132.91 | $129.64 | $129.88 | 2.0M |
| 2026-03-17 | $133.78 | $134.47 | $130.01 | $132.49 | 3.4M |
| 2026-03-16 | $133.65 | $134.64 | $131.91 | $133.09 | 2.4M |
| 2026-03-13 | $133.41 | $134.78 | $131.82 | $132.24 | 3.5M |
| 2026-03-12 | $137.56 | $138.14 | $131.61 | $132.18 | 3.4M |
| 2026-03-11 | $139.64 | $139.75 | $137.20 | $139.57 | 2.0M |
| 2026-03-10 | $141.40 | $142.85 | $140.02 | $140.10 | 3.2M |
| 2026-03-09 | $135.97 | $141.45 | $134.65 | $141.12 | 3.1M |
| 2026-03-06 | $138.94 | $140.00 | $137.83 | $138.36 | 2.1M |
| 2026-03-05 | $143.00 | $144.42 | $140.60 | $142.22 | 3.9M |
| 2026-03-04 | $147.29 | $148.30 | $144.01 | $145.21 | 2.7M |
| 2026-03-03 | $147.53 | $148.89 | $144.86 | $146.57 | 2.9M |
| 2026-03-02 | $148.00 | $152.80 | $147.98 | $152.08 | 2.5M |
| 2026-02-27 | $150.06 | $151.56 | $147.85 | $150.75 | 2.9M |
| 2026-02-26 | $149.48 | $152.80 | $148.16 | $152.72 | 2.7M |
| 2026-02-25 | $151.36 | $151.64 | $146.80 | $148.44 | 2.4M |
| 2026-02-24 | $146.01 | $151.43 | $145.47 | $150.88 | 2.9M |
| 2026-02-23 | $147.33 | $148.60 | $143.80 | $145.51 | 2.4M |
| 2026-02-20 | $150.06 | $152.25 | $146.38 | $148.62 | 3.1M |
| 2026-02-19 | $151.00 | $152.25 | $150.43 | $151.30 | 2.3M |
| 2026-02-18 | $150.21 | $153.42 | $149.33 | $151.14 | 3.7M |
| 2026-02-17 | $146.45 | $150.17 | $145.00 | $148.85 | 4.6M |
| 2026-02-13 | $145.70 | $148.99 | $144.10 | $148.13 | 5.2M |
| 2026-02-12 | $155.74 | $158.03 | $144.85 | $144.98 | 9.9M |
| 2026-02-11 | $163.30 | $165.15 | $154.50 | $154.67 | 7.6M |
| 2026-02-10 | $160.20 | $163.54 | $159.95 | $161.69 | 3.2M |
| 2026-02-09 | $157.53 | $161.03 | $157.09 | $160.01 | 3.1M |
| 2026-02-06 | $152.79 | $157.52 | $152.29 | $157.38 | 3.4M |
| 2026-02-05 | $154.61 | $156.01 | $150.06 | $150.94 | 5.6M |
| 2026-02-04 | $159.47 | $160.13 | $154.40 | $157.32 | 9.7M |
| 2026-02-03 | $150.00 | $154.04 | $149.55 | $152.10 | 4.9M |
| 2026-02-02 | $147.40 | $149.19 | $147.06 | $148.63 | 4.5M |
| 2026-01-30 | $148.78 | $151.20 | $146.01 | $146.96 | 4.7M |
| 2026-01-29 | $149.90 | $152.50 | $148.54 | $150.72 | 3.5M |
| 2026-01-28 | $147.61 | $149.69 | $146.42 | $148.42 | 3.4M |
| 2026-01-27 | $148.00 | $148.75 | $147.14 | $147.67 | 2.5M |
| 2026-01-26 | $148.29 | $149.59 | $147.69 | $149.13 | 1.9M |
| 2026-01-23 | $149.76 | $151.38 | $147.67 | $147.68 | 3.0M |
| 2026-01-22 | $150.82 | $151.74 | $149.32 | $150.26 | 2.1M |
| 2026-01-21 | $146.85 | $150.55 | $145.87 | $149.57 | 2.4M |
| 2026-01-20 | $148.00 | $148.70 | $144.00 | $145.22 | 2.7M |