Skip to main content
EMR logo

Emerson Electric Co.

EMRNYSEIndustrialsSpecialty Industrial Machinery

$170.74Today:- (-)1Y +20.35%

As of Oct 29, 2026 close

Market cap
$95.80B
P/E (TTM)
37.18
Forward P/E
36.07
Dividend yield
1.39%
52-week range
$122.64$166.35
Volume (live)
-
Avg. volume (3M)
2.73M

Emerson Electric Co. (EMR) Historical Stock Prices

Analyze Emerson Electric Co. (EMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Emerson Electric Co. (EMR) Interactive Price Chart

Interactive historical price chart showing Emerson Electric Co. stock price movements and trends across multiple time periods.

Loading chart...

EMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 29, 2026168.18171.25167.00170.74170.741.61M
Oct 28, 2026168.42168.62166.49167.71167.712.70M
Oct 27, 2026163.26166.60161.91166.27166.272.34M
Oct 26, 2026162.79163.29160.81161.70161.702.97M
Oct 23, 2026158.46162.72156.80161.59161.593.30M
Oct 22, 2026160.79162.04154.52160.29160.293.97M
Oct 21, 2026161.59165.01161.06163.11163.113.82M
Oct 20, 2026158.28161.13156.82160.46160.462.99M
Oct 19, 2026163.44163.51160.09160.54160.542.61M
Oct 16, 2026161.40164.09159.30161.47161.473.43M
Oct 15, 2026160.17162.23156.71162.15162.152.54M
Oct 14, 2026162.12163.19159.25161.08161.082.77M
Oct 13, 2026162.17163.69160.50163.50163.502.13M
Oct 12, 2026161.79163.85161.28162.46162.462.31M
Oct 9, 2026160.37162.31158.88161.83161.832.43M
Oct 8, 2026157.93159.66156.25159.06159.062.35M
Oct 7, 2026158.35161.55157.59159.22159.223.04M
Oct 6, 2026163.25165.24161.15161.40161.402.84M
Oct 5, 2026161.74164.21160.99162.33162.332.13M
Oct 2, 2026161.59164.13160.24161.61161.612.88M
Oct 1, 2026153.35159.18153.10158.57158.573.33M
Sep 30, 2026158.25158.28154.96155.10155.104.61M
Sep 29, 2026160.07160.29156.24157.24157.242.42M
Sep 28, 2026156.64160.13156.57159.39159.392.12M
Sep 25, 2026157.68159.87156.68158.23158.231.94M
Sep 24, 2026152.73156.31152.52156.14156.142.02M
Sep 23, 2026152.99156.00152.99154.59154.592.70M
Sep 22, 2026153.20155.11152.50154.19154.191.84M
Sep 21, 2026151.08152.25149.69151.72151.722.07M
Sep 18, 2026147.60149.99147.12149.92149.923.69M
Sep 17, 2026149.21149.36146.83147.40147.402.00M
Sep 16, 2026148.29148.94144.40145.83145.832.48M
Sep 15, 2026148.62149.03145.83147.00147.002.06M
Sep 14, 2026148.38149.62146.25148.30148.302.06M
Sep 11, 2026150.93152.28149.92152.19152.191.88M
Sep 10, 2026148.57150.15146.51148.37148.372.53M
Sep 9, 2026151.20152.88150.30150.34150.342.03M
Sep 8, 2026153.18153.95151.70152.15152.151.93M
Sep 4, 2026150.17153.61150.17152.82152.822.04M
Sep 3, 2026150.25151.10147.15150.21150.211.60M
Sep 2, 2026148.01150.60146.35148.98148.982.89M
Sep 1, 2026151.47152.26146.97147.63147.632.70M
Aug 31, 2026153.77154.49152.13152.44152.442.29M
Aug 28, 2026158.27158.64154.42155.18155.181.53M
Aug 27, 2026158.60158.97156.55157.71157.711.71M
Aug 26, 2026155.58158.70155.50158.29158.292.07M
Aug 25, 2026159.80159.82154.60154.96154.963.11M
Aug 24, 2026157.37158.20156.21157.57157.571.72M
Aug 21, 2026156.45157.48155.07157.26157.262.08M
Aug 20, 2026155.77157.25154.08154.72154.721.82M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.