EMR
Emerson Electric Co. (EMR)
159.2200
$
-2.1800 (%-1.35)
EMR: Emerson Electric Co. Historical Data
Historical price data, yearly archive and performance analysis for Emerson Electric Co..
Historical Chart
Loading chart...
Average
OPEN 126.1948
CLOSE 126.2494
Low
LOW 90.06
High
HIGH 150.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 125.4 | 125.5 | 121.24 | 122.18 |
| 01/03/2025 | 122.61 | 123.57 | 121.78 | 123.44 |
| 01/06/2025 | 124.13 | 124.61 | 121.75 | 122.09 |
| 01/07/2025 | 122.57 | 123.68 | 119.78 | 120.68 |
| 01/08/2025 | 120.5 | 120.5 | 118.59 | 120.3 |
| 01/10/2025 | 118.44 | 119.1 | 117.22 | 117.94 |
| 01/13/2025 | 116.73 | 118.6 | 116.5 | 118.47 |
| 01/14/2025 | 119.41 | 120.59 | 118.64 | 119.79 |
| 01/15/2025 | 122.07 | 122.5 | 120 | 120.72 |
| 01/16/2025 | 120.58 | 123.5 | 120.51 | 123.29 |
| 01/17/2025 | 124.6 | 125.41 | 123.7 | 124.53 |
| 01/21/2025 | 126.23 | 129.6 | 125.63 | 129.48 |
| 01/22/2025 | 131.2 | 131.63 | 129.8 | 129.94 |
| 01/23/2025 | 129.74 | 132.06 | 128.92 | 131.17 |
| 01/24/2025 | 131.34 | 131.81 | 130.22 | 130.6 |
| 01/27/2025 | 128 | 130 | 127.4 | 128.98 |
| 01/28/2025 | 129.61 | 130.76 | 127.3 | 130 |
| 01/29/2025 | 130 | 130.53 | 128.74 | 128.85 |
| 01/30/2025 | 129.7 | 131.71 | 129.08 | 130.44 |
| 01/31/2025 | 130.94 | 131.57 | 129.23 | 129.95 |
| 02/03/2025 | 126.87 | 129.09 | 126.24 | 127.85 |
| 02/04/2025 | 129.05 | 129.95 | 127.41 | 127.69 |
| 02/05/2025 | 127.03 | 127.05 | 122.37 | 124.76 |
| 02/06/2025 | 126.08 | 128 | 125.02 | 127.48 |
| 02/07/2025 | 128.24 | 128.24 | 123.79 | 124.37 |
| 02/10/2025 | 125.62 | 126.8 | 124.85 | 126.75 |
| 02/11/2025 | 126.15 | 127.08 | 125.5 | 126.91 |
| 02/12/2025 | 124.71 | 125.62 | 123.9 | 124.5 |
| 02/13/2025 | 124.52 | 125.35 | 123.93 | 125.3 |
| 02/14/2025 | 125.27 | 125.5 | 123.08 | 123.34 |
| 02/18/2025 | 124.3 | 125.69 | 123.58 | 125.01 |
| 02/19/2025 | 124.3 | 124.55 | 122.94 | 124.43 |
| 02/20/2025 | 124.45 | 124.8 | 122.96 | 124.75 |
| 02/21/2025 | 124.95 | 125.22 | 120.89 | 121.85 |
| 02/24/2025 | 122.03 | 122.28 | 119.89 | 120.68 |
| 02/25/2025 | 119.47 | 120.97 | 118.23 | 119.72 |
| 02/26/2025 | 120.58 | 121.4 | 119.64 | 119.86 |
| 02/27/2025 | 120.37 | 122.13 | 119.89 | 120 |
| 02/28/2025 | 120.14 | 121.83 | 119.12 | 121.61 |
| 03/03/2025 | 122.84 | 123.03 | 116.4 | 117.17 |
| 03/04/2025 | 115.12 | 116.67 | 112.63 | 114.03 |
| 03/05/2025 | 114.74 | 116.6 | 113.69 | 115.84 |
| 03/06/2025 | 114.52 | 116.87 | 113.59 | 116.34 |
| 03/07/2025 | 115.33 | 118.9 | 114.94 | 118.61 |
| 03/10/2025 | 113.1 | 115.15 | 110.8 | 111.83 |
| 03/11/2025 | 112.13 | 112.24 | 109.02 | 110.72 |
| 03/12/2025 | 112.46 | 113 | 110.4 | 110.84 |
| 03/13/2025 | 110.56 | 111.58 | 108.68 | 109.2 |
| 03/14/2025 | 110.9 | 112.15 | 110.03 | 111.93 |
| 03/17/2025 | 112.1 | 114.32 | 111.41 | 113.59 |
| 03/18/2025 | 112.85 | 113.31 | 111.04 | 111.85 |
| 03/19/2025 | 111.89 | 112.95 | 110.9 | 112.39 |
| 03/20/2025 | 110.87 | 112.21 | 109.72 | 111.8 |
| 03/21/2025 | 110.66 | 113.13 | 109.93 | 113.11 |
| 03/24/2025 | 114.59 | 115.7 | 114.3 | 115.37 |
| 03/25/2025 | 115.61 | 116.25 | 114.58 | 115.3 |
| 03/26/2025 | 115 | 116.11 | 113.03 | 113.59 |
| 03/27/2025 | 113.6 | 113.61 | 111.32 | 112.08 |
| 03/28/2025 | 111.57 | 111.85 | 108.1 | 108.64 |
| 03/31/2025 | 107.97 | 110.25 | 106.5 | 109.64 |
| 04/01/2025 | 109.35 | 110.4 | 108.18 | 110 |
| 04/02/2025 | 108.34 | 111.99 | 108.26 | 111.54 |
| 04/03/2025 | 105.99 | 107.22 | 101.45 | 101.89 |
| 04/04/2025 | 97.05 | 97.31 | 92.23 | 94.57 |
| 04/07/2025 | 94 | 99.91 | 90.06 | 96.97 |
| 04/08/2025 | 99.89 | 100.45 | 91.94 | 94.15 |
| 04/09/2025 | 93.29 | 105.07 | 92.36 | 104.43 |
| 04/10/2025 | 101.53 | 102.32 | 96.01 | 99.73 |
| 04/11/2025 | 99.19 | 101.35 | 97.61 | 100.49 |
| 04/14/2025 | 102.16 | 102.16 | 99.74 | 101.04 |
| 04/15/2025 | 100.86 | 101.64 | 99.88 | 100.44 |
| 04/16/2025 | 99.52 | 100.36 | 97.72 | 98.67 |
| 04/17/2025 | 99.2 | 101.05 | 99.2 | 99.57 |
| 04/21/2025 | 97.89 | 98.54 | 95.31 | 96.42 |
| 04/22/2025 | 97.65 | 100.11 | 97.61 | 99.79 |
| 04/23/2025 | 103.31 | 106.79 | 100.79 | 101.07 |
| 04/24/2025 | 101.05 | 105.24 | 100.69 | 105.05 |
| 04/25/2025 | 104.62 | 105.97 | 104.52 | 105.28 |
| 04/28/2025 | 105.12 | 106.3 | 103.42 | 104.5 |
| 04/29/2025 | 104.31 | 105.4 | 103.8 | 105.09 |
| 04/30/2025 | 103.89 | 105.33 | 102.84 | 105.11 |
| 05/01/2025 | 105.64 | 107.02 | 104.52 | 105.81 |
| 05/02/2025 | 108 | 109.39 | 106.51 | 108.32 |
| 05/05/2025 | 107.1 | 109.25 | 106.74 | 108.38 |
| 05/06/2025 | 107.06 | 108.56 | 106.53 | 107.27 |
| 05/07/2025 | 114.96 | 115 | 108.37 | 109.86 |
| 05/08/2025 | 110.52 | 113.44 | 109.53 | 112.38 |
| 05/09/2025 | 113.26 | 113.54 | 112 | 112.55 |
| 05/12/2025 | 118.73 | 120.14 | 117.01 | 119.41 |
| 05/13/2025 | 119.85 | 122.62 | 119.02 | 121.49 |
| 05/14/2025 | 121.35 | 122.24 | 121.1 | 121.47 |
| 05/15/2025 | 120.93 | 121.25 | 119.59 | 120.25 |
| 05/16/2025 | 120.2 | 120.71 | 119.31 | 120.61 |
| 05/19/2025 | 118.92 | 120.12 | 118.77 | 119.58 |
| 05/20/2025 | 118.68 | 119.38 | 117.46 | 117.99 |
| 05/21/2025 | 117.07 | 118.52 | 116.1 | 116.15 |
| 05/22/2025 | 115.79 | 118.25 | 114.83 | 117.35 |
| 05/23/2025 | 114.95 | 118.44 | 114.91 | 118.24 |
| 05/27/2025 | 119.97 | 121.02 | 118.87 | 120.97 |
| 05/28/2025 | 121.25 | 121.49 | 119.38 | 119.74 |
| 05/29/2025 | 120.48 | 120.62 | 118.87 | 119.92 |
| 05/30/2025 | 119.45 | 119.65 | 118.16 | 119.38 |
| 06/02/2025 | 119.01 | 119.16 | 117.16 | 118.86 |
| 06/03/2025 | 118.95 | 121.03 | 118.48 | 120.39 |
| 06/04/2025 | 121 | 122.17 | 120.47 | 121.61 |
| 06/05/2025 | 122.38 | 123.67 | 121.56 | 122.5 |
| 06/06/2025 | 124.07 | 124.45 | 122.11 | 123.51 |
| 06/09/2025 | 124.18 | 126.48 | 124 | 125.6 |
| 06/10/2025 | 125.75 | 127.08 | 125.17 | 126.94 |
| 06/11/2025 | 126.45 | 128 | 125.71 | 126.49 |
| 06/12/2025 | 125.44 | 126.86 | 124.75 | 126.72 |
| 06/13/2025 | 125.91 | 126.94 | 125.25 | 125.54 |
| 06/16/2025 | 127.26 | 128.93 | 126.45 | 128.68 |
| 06/17/2025 | 128.13 | 128.87 | 127.35 | 127.37 |
| 06/18/2025 | 127.17 | 130.07 | 127.02 | 128.66 |
| 06/20/2025 | 129.45 | 129.84 | 127.85 | 128.33 |
| 06/23/2025 | 128.61 | 129.57 | 126.8 | 129.41 |
| 06/24/2025 | 130.29 | 131.33 | 129.64 | 130.73 |
| 06/25/2025 | 130.94 | 130.99 | 129.03 | 129.44 |
| 06/26/2025 | 130.26 | 133.01 | 130.02 | 132.73 |
| 06/27/2025 | 133.41 | 134.15 | 132.33 | 133.17 |
| 06/30/2025 | 133.34 | 133.56 | 132.47 | 133.33 |
| 07/01/2025 | 132.94 | 135.96 | 132.6 | 135.51 |
| 07/02/2025 | 135.87 | 138.12 | 134.66 | 137.79 |
| 07/03/2025 | 138.11 | 139.9 | 137.86 | 139.76 |
| 07/07/2025 | 139.07 | 139.66 | 137.5 | 138.4 |
| 07/08/2025 | 138.9 | 139.65 | 138.32 | 138.73 |
| 07/09/2025 | 139.7 | 139.91 | 138.02 | 139.8 |
| 07/10/2025 | 140 | 142.32 | 139.59 | 140.67 |
| 07/11/2025 | 139.64 | 140.62 | 139.07 | 140.1 |
| 07/14/2025 | 139.6 | 140.07 | 138.92 | 139.9 |
| 07/15/2025 | 140.84 | 141.1 | 139.28 | 139.69 |
| 07/16/2025 | 140.05 | 140.86 | 138.43 | 140.3 |
| 07/17/2025 | 141 | 144.56 | 140.5 | 144.39 |
| 07/18/2025 | 144.97 | 145.28 | 143.5 | 144.23 |
| 07/21/2025 | 144.94 | 144.94 | 142.86 | 142.91 |
| 07/22/2025 | 143.04 | 144.94 | 141.9 | 144.34 |
| 07/23/2025 | 145.54 | 147.02 | 145.17 | 146.88 |
| 07/24/2025 | 146.78 | 147.57 | 146.19 | 146.82 |
| 07/25/2025 | 147.49 | 149.84 | 146.59 | 149.63 |
| 07/28/2025 | 149.51 | 149.83 | 148.76 | 149.48 |
| 07/29/2025 | 150 | 150.27 | 146.14 | 147.61 |
| 07/30/2025 | 147.65 | 147.65 | 145.23 | 146.06 |
| 07/31/2025 | 146.16 | 147.25 | 144.95 | 145.51 |
| 08/01/2025 | 142.11 | 142.48 | 139.82 | 141.78 |
| 08/04/2025 | 142.49 | 143.14 | 141.61 | 142.62 |
| 08/05/2025 | 142.6 | 143.14 | 139.37 | 140.57 |
| 08/06/2025 | 130.79 | 134.39 | 123.71 | 133.93 |
| 08/07/2025 | 135.75 | 135.99 | 131 | 132.83 |
| 08/08/2025 | 133.21 | 134.17 | 131.8 | 132.74 |
| 08/11/2025 | 132.98 | 133.32 | 131.73 | 131.96 |
| 08/12/2025 | 132.2 | 133.36 | 131.14 | 132.95 |
| 08/13/2025 | 133.5 | 135.14 | 133.03 | 134.95 |
| 08/14/2025 | 134.26 | 135.06 | 132.86 | 134.37 |
| 08/15/2025 | 133.92 | 133.99 | 131.44 | 131.75 |
| 08/18/2025 | 131.03 | 132.34 | 130.67 | 131.83 |
| 08/19/2025 | 132 | 132.83 | 130.55 | 131.59 |
| 08/20/2025 | 131.24 | 132.03 | 130.15 | 130.89 |
| 08/21/2025 | 130.41 | 131.32 | 129.9 | 130.09 |
| 08/22/2025 | 130.94 | 134.54 | 130.22 | 133.77 |
| 08/25/2025 | 133.78 | 134.14 | 132.38 | 132.38 |
| 08/26/2025 | 132.35 | 133.51 | 132.24 | 133.35 |
| 08/27/2025 | 132.97 | 133.81 | 132.55 | 133.45 |
| 08/28/2025 | 134 | 135.09 | 133.77 | 134.55 |
| 08/29/2025 | 133.72 | 134.65 | 131.63 | 132 |
| 09/02/2025 | 130.27 | 131.41 | 129.08 | 131.38 |
| 09/03/2025 | 131.35 | 131.35 | 128.64 | 129.5 |
| 09/04/2025 | 129.95 | 133.14 | 129.57 | 133.1 |
| 09/05/2025 | 133.58 | 134.47 | 130.8 | 132.55 |
| 09/08/2025 | 133.17 | 133.82 | 131.65 | 132.73 |
| 09/09/2025 | 132.62 | 132.79 | 131.65 | 132.05 |
| 09/10/2025 | 132.66 | 135.46 | 132.41 | 133.67 |
| 09/11/2025 | 134.01 | 137.68 | 133.15 | 137.47 |
| 09/12/2025 | 137.35 | 137.54 | 135.03 | 135.1 |
| 09/15/2025 | 136.01 | 136.62 | 134.79 | 135.66 |
| 09/16/2025 | 131.58 | 132.87 | 128 | 129.03 |
| 09/17/2025 | 129.52 | 132.52 | 129.21 | 131 |
| 09/18/2025 | 131.56 | 132.55 | 130.82 | 131.91 |
| 09/19/2025 | 132.13 | 132.66 | 130.83 | 132.34 |
| 09/22/2025 | 132.47 | 134 | 131.78 | 132.84 |
| 09/23/2025 | 133.39 | 133.55 | 130.67 | 131.46 |
| 09/24/2025 | 132.88 | 133.24 | 130.85 | 131.92 |
| 09/25/2025 | 130.08 | 130.69 | 129.34 | 130.11 |
| 09/26/2025 | 130.46 | 131.1 | 126.55 | 128.6 |
| 09/29/2025 | 129.52 | 130.12 | 128.52 | 129.25 |
| 09/30/2025 | 129.26 | 131.27 | 128.91 | 131.18 |
| 10/01/2025 | 129.95 | 131.63 | 129.57 | 131.19 |
| 10/02/2025 | 132.24 | 133.34 | 131.23 | 133.05 |
| 10/03/2025 | 133.27 | 135.8 | 133.15 | 134.76 |
| 10/06/2025 | 133.2 | 135.49 | 132.79 | 134.77 |
| 10/07/2025 | 135.77 | 135.77 | 130.89 | 131.49 |
| 10/08/2025 | 132.22 | 134.04 | 130.85 | 132.94 |
| 10/09/2025 | 133.45 | 134.23 | 130.82 | 131.53 |
| 10/10/2025 | 132.1 | 132.4 | 125.89 | 126.01 |
| 10/13/2025 | 128.58 | 129.73 | 127.66 | 128.18 |
| 10/14/2025 | 126 | 131.32 | 125.72 | 129.77 |
| 10/15/2025 | 131.15 | 132.45 | 128.46 | 130.27 |
| 10/16/2025 | 130.94 | 131.45 | 128.44 | 128.89 |
| 10/17/2025 | 128.4 | 129.85 | 128.01 | 129.28 |
| 10/20/2025 | 130.05 | 131.11 | 129.29 | 130.35 |
| 10/21/2025 | 129.98 | 133.07 | 129.26 | 132.17 |
| 10/22/2025 | 133.18 | 133.54 | 129.89 | 130.11 |
| 10/23/2025 | 130.47 | 133.25 | 130.43 | 133.19 |
| 10/24/2025 | 134.21 | 134.57 | 132.66 | 132.68 |
| 10/27/2025 | 133.69 | 134.9 | 133.18 | 134.46 |
| 10/28/2025 | 134.85 | 135.87 | 133.83 | 134.52 |
| 10/29/2025 | 134.75 | 137.82 | 134 | 136.43 |
| 10/30/2025 | 135.11 | 139.58 | 134.72 | 136.82 |
| 10/31/2025 | 136.61 | 140.28 | 136.45 | 139.57 |
| 11/03/2025 | 139.36 | 141.06 | 137.86 | 140.03 |
| 11/04/2025 | 137.78 | 139.5 | 137.13 | 137.74 |
| 11/05/2025 | 129.49 | 135.33 | 128.51 | 132.45 |
| 11/06/2025 | 131.47 | 134.13 | 131.28 | 131.49 |
| 11/07/2025 | 130.01 | 131.33 | 128.48 | 129.49 |
| 11/10/2025 | 130.42 | 130.56 | 127.97 | 129.99 |
| 11/11/2025 | 130.23 | 131 | 129.26 | 129.53 |
| 11/12/2025 | 130.62 | 134.04 | 130.21 | 132.44 |
| 11/13/2025 | 131.42 | 132.7 | 127.89 | 128.46 |
| 11/14/2025 | 126.76 | 129.37 | 125.79 | 127.58 |
| 11/17/2025 | 127.22 | 129.9 | 126.68 | 126.93 |
| 11/18/2025 | 126.16 | 127.84 | 125.83 | 126.75 |
| 11/19/2025 | 126.66 | 128.98 | 126.51 | 128.17 |
| 11/20/2025 | 129.96 | 131.19 | 123.38 | 123.72 |
| 11/21/2025 | 124.1 | 129.35 | 123.67 | 128.22 |
| 11/24/2025 | 128.88 | 130.21 | 127.24 | 128.62 |
| 11/25/2025 | 128.94 | 132.39 | 128.63 | 130.9 |
| 11/26/2025 | 131.52 | 132.38 | 130.82 | 131.44 |
| 11/28/2025 | 131.81 | 133.86 | 131.81 | 133.38 |
| 12/01/2025 | 132.17 | 133.78 | 131.87 | 131.94 |
| 12/02/2025 | 132.5 | 132.6 | 130.23 | 131.84 |
| 12/03/2025 | 131.99 | 135.1 | 131 | 134.89 |
| 12/04/2025 | 134.9 | 137.03 | 134.54 | 136.64 |
| 12/05/2025 | 136.34 | 138.09 | 136 | 137.39 |
| 12/08/2025 | 137.71 | 137.71 | 135.54 | 135.93 |
| 12/09/2025 | 135.49 | 136.89 | 135.23 | 135.25 |
| 12/10/2025 | 134.04 | 137.58 | 134.04 | 137.01 |
| 12/11/2025 | 137 | 140.85 | 137 | 139.57 |
| 12/12/2025 | 139.83 | 140.26 | 136.25 | 136.64 |
| 12/15/2025 | 138 | 138.14 | 136.52 | 137.26 |
| 12/16/2025 | 137.36 | 137.62 | 133.67 | 134.09 |
| 12/17/2025 | 134.3 | 135.31 | 130.5 | 131.64 |
| 12/18/2025 | 133.45 | 134.37 | 131.55 | 131.6 |
| 12/19/2025 | 131.79 | 133.27 | 131.45 | 132.98 |
| 12/22/2025 | 134.2 | 135.75 | 133.65 | 134.99 |
| 12/23/2025 | 134.81 | 136.17 | 134.4 | 135.49 |
| 12/24/2025 | 135.46 | 137.25 | 135.46 | 136.3 |
| 12/26/2025 | 136.14 | 136.24 | 135.12 | 135.71 |
| 12/29/2025 | 135.31 | 136.23 | 135 | 135.22 |
| 12/30/2025 | 135.01 | 135.95 | 134.5 | 135.29 |
| 12/31/2025 | 135.35 | 135.51 | 132.65 | 132.72 |