Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Emerson Electric Co. logo
EMR
Emerson Electric Co.
20:00:03
150.66 $
0.0000 (%0.00)
Previous Close: 149
Day Low₺150.08
Day High₺152.81
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EMR: Emerson Electric Co. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 126.1948
CLOSE 126.2494

Low

LOW 90.06

High

HIGH 150.27
DATEOPENHIGHLOWCLOSE
01/02/2025125.4125.5121.24122.18
01/03/2025122.61123.57121.78123.44
01/06/2025124.13124.61121.75122.09
01/07/2025122.57123.68119.78120.68
01/08/2025120.5120.5118.59120.3
01/10/2025118.44119.1117.22117.94
01/13/2025116.73118.6116.5118.47
01/14/2025119.41120.59118.64119.79
01/15/2025122.07122.5120120.72
01/16/2025120.58123.5120.51123.29
01/17/2025124.6125.41123.7124.53
01/21/2025126.23129.6125.63129.48
01/22/2025131.2131.63129.8129.94
01/23/2025129.74132.06128.92131.17
01/24/2025131.34131.81130.22130.6
01/27/2025128130127.4128.98
01/28/2025129.61130.76127.3130
01/29/2025130130.53128.74128.85
01/30/2025129.7131.71129.08130.44
01/31/2025130.94131.57129.23129.95
02/03/2025126.87129.09126.24127.85
02/04/2025129.05129.95127.41127.69
02/05/2025127.03127.05122.37124.76
02/06/2025126.08128125.02127.48
02/07/2025128.24128.24123.79124.37
02/10/2025125.62126.8124.85126.75
02/11/2025126.15127.08125.5126.91
02/12/2025124.71125.62123.9124.5
02/13/2025124.52125.35123.93125.3
02/14/2025125.27125.5123.08123.34
02/18/2025124.3125.69123.58125.01
02/19/2025124.3124.55122.94124.43
02/20/2025124.45124.8122.96124.75
02/21/2025124.95125.22120.89121.85
02/24/2025122.03122.28119.89120.68
02/25/2025119.47120.97118.23119.72
02/26/2025120.58121.4119.64119.86
02/27/2025120.37122.13119.89120
02/28/2025120.14121.83119.12121.61
03/03/2025122.84123.03116.4117.17
03/04/2025115.12116.67112.63114.03
03/05/2025114.74116.6113.69115.84
03/06/2025114.52116.87113.59116.34
03/07/2025115.33118.9114.94118.61
03/10/2025113.1115.15110.8111.83
03/11/2025112.13112.24109.02110.72
03/12/2025112.46113110.4110.84
03/13/2025110.56111.58108.68109.2
03/14/2025110.9112.15110.03111.93
03/17/2025112.1114.32111.41113.59
03/18/2025112.85113.31111.04111.85
03/19/2025111.89112.95110.9112.39
03/20/2025110.87112.21109.72111.8
03/21/2025110.66113.13109.93113.11
03/24/2025114.59115.7114.3115.37
03/25/2025115.61116.25114.58115.3
03/26/2025115116.11113.03113.59
03/27/2025113.6113.61111.32112.08
03/28/2025111.57111.85108.1108.64
03/31/2025107.97110.25106.5109.64
04/01/2025109.35110.4108.18110
04/02/2025108.34111.99108.26111.54
04/03/2025105.99107.22101.45101.89
04/04/202597.0597.3192.2394.57
04/07/20259499.9190.0696.97
04/08/202599.89100.4591.9494.15
04/09/202593.29105.0792.36104.43
04/10/2025101.53102.3296.0199.73
04/11/202599.19101.3597.61100.49
04/14/2025102.16102.1699.74101.04
04/15/2025100.86101.6499.88100.44
04/16/202599.52100.3697.7298.67
04/17/202599.2101.0599.299.57
04/21/202597.8998.5495.3196.42
04/22/202597.65100.1197.6199.79
04/23/2025103.31106.79100.79101.07
04/24/2025101.05105.24100.69105.05
04/25/2025104.62105.97104.52105.28
04/28/2025105.12106.3103.42104.5
04/29/2025104.31105.4103.8105.09
04/30/2025103.89105.33102.84105.11
05/01/2025105.64107.02104.52105.81
05/02/2025108109.39106.51108.32
05/05/2025107.1109.25106.74108.38
05/06/2025107.06108.56106.53107.27
05/07/2025114.96115108.37109.86
05/08/2025110.52113.44109.53112.38
05/09/2025113.26113.54112112.55
05/12/2025118.73120.14117.01119.41
05/13/2025119.85122.62119.02121.49
05/14/2025121.35122.24121.1121.47
05/15/2025120.93121.25119.59120.25
05/16/2025120.2120.71119.31120.61
05/19/2025118.92120.12118.77119.58
05/20/2025118.68119.38117.46117.99
05/21/2025117.07118.52116.1116.15
05/22/2025115.79118.25114.83117.35
05/23/2025114.95118.44114.91118.24
05/27/2025119.97121.02118.87120.97
05/28/2025121.25121.49119.38119.74
05/29/2025120.48120.62118.87119.92
05/30/2025119.45119.65118.16119.38
06/02/2025119.01119.16117.16118.86
06/03/2025118.95121.03118.48120.39
06/04/2025121122.17120.47121.61
06/05/2025122.38123.67121.56122.5
06/06/2025124.07124.45122.11123.51
06/09/2025124.18126.48124125.6
06/10/2025125.75127.08125.17126.94
06/11/2025126.45128125.71126.49
06/12/2025125.44126.86124.75126.72
06/13/2025125.91126.94125.25125.54
06/16/2025127.26128.93126.45128.68
06/17/2025128.13128.87127.35127.37
06/18/2025127.17130.07127.02128.66
06/20/2025129.45129.84127.85128.33
06/23/2025128.61129.57126.8129.41
06/24/2025130.29131.33129.64130.73
06/25/2025130.94130.99129.03129.44
06/26/2025130.26133.01130.02132.73
06/27/2025133.41134.15132.33133.17
06/30/2025133.34133.56132.47133.33
07/01/2025132.94135.96132.6135.51
07/02/2025135.87138.12134.66137.79
07/03/2025138.11139.9137.86139.76
07/07/2025139.07139.66137.5138.4
07/08/2025138.9139.65138.32138.73
07/09/2025139.7139.91138.02139.8
07/10/2025140142.32139.59140.67
07/11/2025139.64140.62139.07140.1
07/14/2025139.6140.07138.92139.9
07/15/2025140.84141.1139.28139.69
07/16/2025140.05140.86138.43140.3
07/17/2025141144.56140.5144.39
07/18/2025144.97145.28143.5144.23
07/21/2025144.94144.94142.86142.91
07/22/2025143.04144.94141.9144.34
07/23/2025145.54147.02145.17146.88
07/24/2025146.78147.57146.19146.82
07/25/2025147.49149.84146.59149.63
07/28/2025149.51149.83148.76149.48
07/29/2025150150.27146.14147.61
07/30/2025147.65147.65145.23146.06
07/31/2025146.16147.25144.95145.51
08/01/2025142.11142.48139.82141.78
08/04/2025142.49143.14141.61142.62
08/05/2025142.6143.14139.37140.57
08/06/2025130.79134.39123.71133.93
08/07/2025135.75135.99131132.83
08/08/2025133.21134.17131.8132.74
08/11/2025132.98133.32131.73131.96
08/12/2025132.2133.36131.14132.95
08/13/2025133.5135.14133.03134.95
08/14/2025134.26135.06132.86134.37
08/15/2025133.92133.99131.44131.75
08/18/2025131.03132.34130.67131.83
08/19/2025132132.83130.55131.59
08/20/2025131.24132.03130.15130.89
08/21/2025130.41131.32129.9130.09
08/22/2025130.94134.54130.22133.77
08/25/2025133.78134.14132.38132.38
08/26/2025132.35133.51132.24133.35
08/27/2025132.97133.81132.55133.45
08/28/2025134135.09133.77134.55
08/29/2025133.72134.65131.63132
09/02/2025130.27131.41129.08131.38
09/03/2025131.35131.35128.64129.5
09/04/2025129.95133.14129.57133.1
09/05/2025133.58134.47130.8132.55
09/08/2025133.17133.82131.65132.73
09/09/2025132.62132.79131.65132.05
09/10/2025132.66135.46132.41133.67
09/11/2025134.01137.68133.15137.47
09/12/2025137.35137.54135.03135.1
09/15/2025136.01136.62134.79135.66
09/16/2025131.58132.87128129.03
09/17/2025129.52132.52129.21131
09/18/2025131.56132.55130.82131.91
09/19/2025132.13132.66130.83132.34
09/22/2025132.47134131.78132.84
09/23/2025133.39133.55130.67131.46
09/24/2025132.88133.24130.85131.92
09/25/2025130.08130.69129.34130.11
09/26/2025130.46131.1126.55128.6
09/29/2025129.52130.12128.52129.25
09/30/2025129.26131.27128.91131.18
10/01/2025129.95131.63129.57131.19
10/02/2025132.24133.34131.23133.05
10/03/2025133.27135.8133.15134.76
10/06/2025133.2135.49132.79134.77
10/07/2025135.77135.77130.89131.49
10/08/2025132.22134.04130.85132.94
10/09/2025133.45134.23130.82131.53
10/10/2025132.1132.4125.89126.01
10/13/2025128.58129.73127.66128.18
10/14/2025126131.32125.72129.77
10/15/2025131.15132.45128.46130.27
10/16/2025130.94131.45128.44128.89
10/17/2025128.4129.85128.01129.28
10/20/2025130.05131.11129.29130.35
10/21/2025129.98133.07129.26132.17
10/22/2025133.18133.54129.89130.11
10/23/2025130.47133.25130.43133.19
10/24/2025134.21134.57132.66132.68
10/27/2025133.69134.9133.18134.46
10/28/2025134.85135.87133.83134.52
10/29/2025134.75137.82134136.43
10/30/2025135.11139.58134.72136.82
10/31/2025136.61140.28136.45139.57
11/03/2025139.36141.06137.86140.03
11/04/2025137.78139.5137.13137.74
11/05/2025129.49135.33128.51132.45
11/06/2025131.47134.13131.28131.49
11/07/2025130.01131.33128.48129.49
11/10/2025130.42130.56127.97129.99
11/11/2025130.23131129.26129.53
11/12/2025130.62134.04130.21132.44
11/13/2025131.42132.7127.89128.46
11/14/2025126.76129.37125.79127.58
11/17/2025127.22129.9126.68126.93
11/18/2025126.16127.84125.83126.75
11/19/2025126.66128.98126.51128.17
11/20/2025129.96131.19123.38123.72
11/21/2025124.1129.35123.67128.22
11/24/2025128.88130.21127.24128.62
11/25/2025128.94132.39128.63130.9
11/26/2025131.52132.38130.82131.44
11/28/2025131.81133.86131.81133.38
12/01/2025132.17133.78131.87131.94
12/02/2025132.5132.6130.23131.84
12/03/2025131.99135.1131134.89
12/04/2025134.9137.03134.54136.64
12/05/2025136.34138.09136137.39
12/08/2025137.71137.71135.54135.93
12/09/2025135.49136.89135.23135.25
12/10/2025134.04137.58134.04137.01
12/11/2025137140.85137139.57
12/12/2025139.83140.26136.25136.64
12/15/2025138138.14136.52137.26
12/16/2025137.36137.62133.67134.09
12/17/2025134.3135.31130.5131.64
12/18/2025133.45134.37131.55131.6
12/19/2025131.79133.27131.45132.98
12/22/2025134.2135.75133.65134.99
12/23/2025134.81136.17134.4135.49
12/24/2025135.46137.25135.46136.3
12/26/2025136.14136.24135.12135.71
12/29/2025135.31136.23135135.22
12/30/2025135.01135.95134.5135.29
12/31/2025135.35135.51132.65132.72