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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 142.141
CLOSE 142.1477

Low

LOW 122.64

High

HIGH 165.15
DATEOPENHIGHLOWCLOSE
01/02/2026133.23136.39132.68135.82
01/05/2026138.08144.37138142.85
01/06/2026142.45146.19142.1145.62
01/07/2026145.77146.3142.13142.15
01/08/2026142.1144.11141.41143.85
01/09/2026143.15144.72142.02144.2
01/12/2026143.54145.91143.05145.36
01/13/2026146.04147.44145.46146.35
01/14/2026145.93148.42145.88148.15
01/15/2026150.01151.34147.72148.02
01/16/2026148.95150.57148.6149.46
01/20/2026148148.7144145.22
01/21/2026146.85150.55145.87149.57
01/22/2026150.82151.74149.32150.26
01/23/2026149.76151.38147.67147.68
01/26/2026148.29149.59147.69149.13
01/27/2026148148.75147.14147.67
01/28/2026147.61149.69146.42148.42
01/29/2026149.9152.5148.54150.72
01/30/2026148.78151.2146.01146.96
02/02/2026147.4149.19147.06148.63
02/03/2026150154.04149.54152.1
02/04/2026159.47160.13154.4157.32
02/05/2026154.61156.01150.06150.94
02/06/2026152.79157.51152.29157.38
02/09/2026157.53161.03157.09160.01
02/10/2026160.2163.54159.95161.69
02/11/2026163.3165.15154.5154.67
02/12/2026155.74158.03144.85144.98
02/13/2026145.7148.99144.1148.13
02/17/2026146.45150.17145148.85
02/18/2026150.21153.42149.33151.14
02/19/2026151152.25150.43151.3
02/20/2026150.06152.25146.38148.62
02/23/2026147.33148.6143.8145.51
02/24/2026146.01151.43145.47150.88
02/25/2026151.36151.64146.8148.44
02/26/2026149.48152.8148.16152.72
02/27/2026150.06151.56147.85150.75
03/02/2026148152.8147.98152.08
03/03/2026147.53148.89144.86146.57
03/04/2026147.29148.3144.01145.21
03/05/2026143144.42140.6142.22
03/06/2026138.94140137.83138.36
03/09/2026135.97141.45134.65141.12
03/10/2026141.4142.85140.02140.1
03/11/2026139.64139.75137.2139.57
03/12/2026137.56138.14131.61132.18
03/13/2026133.41134.78131.82132.24
03/16/2026133.65134.64131.91133.09
03/17/2026133.78134.47130.01132.49
03/18/2026132.01132.91129.64129.88
03/19/2026127.66130.82125.95129.9
03/20/2026129.61130.35126.62128.15
03/23/2026129.44133.44128.74129.83
03/24/2026127.74131127.24130.15
03/25/2026132.46132.52129.44130.86
03/26/2026129.16130.52125.97126.31
03/27/2026124.63127.63123.42125.4
03/30/2026126.64126.83122.64123.3
03/31/2026126.16131.26125.3131.02
04/01/2026132.15134.4131.44132.37
04/02/2026128.74133.25128.32131.7
04/06/2026130.97132.82130.41132.66
04/07/2026131.75134.91131.43134.64
04/08/2026141.36145140.22142.66
04/09/2026142.44145.41142.44144.67
04/10/2026145.64145.77143.67143.77
04/13/2026143.41144.5141.88144.46
04/14/2026145.43145.87143.24144.56
04/15/2026143.38144.4140.13140.4
04/16/2026140.68141.76139.35140.37
04/17/2026142.56147.38142.56146.35
04/20/2026145.45147.07144.98146.77
04/21/2026147.06148.49144.31144.83
04/22/2026146.35147.03142.55142.77
04/23/2026142143.16139.49142.44
04/24/2026142.37142.48140.21141.35
04/27/2026141.51142.7139.58141.47
04/28/2026140.37140.79138.08138.42
04/29/2026138.69139.1136.34136.56
04/30/2026137.26140.9137.26140.44
05/01/2026141.03141.03137.23137.45
05/04/2026137139.47135.43135.46
05/05/2026138.32140.67136.9138.38
05/06/2026142149.47142147.99
05/07/2026147.95147.95139.85141.09
05/08/2026142.57142.9139.5141.31
05/11/2026141.3141.5139.09139.43
05/12/2026138.86138.99134.5137.28
05/13/2026136.71138.46135.1137.76
05/14/2026137.79138.98136.94137.88
05/15/2026135.42135.42131.17133.05
05/18/2026132.68133.26130.95132.22
05/19/2026130.08133.01128.13130.65
05/20/2026131.36133.97129.43132.86
05/21/2026131.54135.13130.84134.9
05/22/2026136.11137.5134.56136.42
05/26/2026137.75141.17136.81140.97
05/27/2026141.81142.38139.4139.72
05/28/2026139.01142.61137.94141.79
05/29/2026142.25145.57141.39143.82
06/01/2026140.66142.6140.11141.65
06/02/2026142.04143.49140.06142.03
06/03/2026140.37143.12140.04140.88
06/04/2026141.81142.78140.72142.06
06/05/2026140.93141.16137.29138.12
06/08/2026138.85140137.86139.07
06/09/2026140.32142.94138.01142.42
06/10/2026142.4144.23136.63137.11
06/11/2026138.89142.6136.42142.09
06/12/2026143.88144.66141.38143.07
06/15/2026146.26149.57145.23146.52
06/16/2026147.11151.58146.5148.81
06/17/2026149.81152.76148.67149
06/18/2026152.28152.88150.08150.66