EMR·Historical Data
View EMR's full daily price history. Download OHLC data as CSV and track long-term trends.
Emerson Electric (EMR) — OHLC preview (1972-06-01 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 161.4 | 164.05 | 159.3 | 161.47 | — |
| 2026-10-15 | 160.17 | 162.23 | 156.71 | 162.15 | — |
| 2026-10-14 | 162.12 | 163.19 | 159.25 | 161.08 | — |
| 2026-10-13 | 162.17 | 163.69 | 160.5 | 163.5 | — |
| 2026-10-12 | 161.79 | 163.85 | 161.28 | 162.46 | — |
| 2026-10-09 | 160.37 | 162.32 | 158.88 | 161.83 | — |
| 2026-10-08 | 157.93 | 159.66 | 156.25 | 159.06 | — |
| 2026-10-07 | 158.35 | 161.55 | 157.59 | 159.22 | — |
| 2026-10-06 | 163.25 | 165.24 | 161.18 | 161.4 | — |
| 2026-10-05 | 161.74 | 164.21 | 161 | 162.33 | — |
| 2026-10-02 | 161.59 | 164.11 | 160.24 | 161.61 | — |
| 2026-10-01 | 153.35 | 159.18 | 154.15 | 158.57 | — |
| 2026-09-30 | 158.25 | 158.28 | 154.97 | 155.1 | — |
| 2026-09-29 | 160.07 | 160.29 | 156.24 | 157.24 | — |
| 2026-09-28 | 156.64 | 160.13 | 156.57 | 159.39 | — |
| 2026-09-25 | 157.68 | 159.87 | 156.68 | 158.23 | — |
| 2026-09-24 | 152.73 | 156.31 | 152.52 | 156.14 | — |
| 2026-09-23 | 152.99 | 156.01 | 153.5 | 154.59 | — |
| 2026-09-21 | 151.08 | 152.25 | 149.69 | 151.72 | — |
| 2026-09-18 | 147.6 | 149.98 | 147.2 | 149.92 | — |
| 2026-09-17 | 149.21 | 149.36 | 146.9 | 147.4 | — |
| 2026-09-16 | 148.29 | 148.94 | 144.4 | 145.83 | — |
| 2026-09-15 | 148.62 | 149.03 | 145.83 | 147 | — |
| 2026-09-14 | 148.38 | 149.62 | 146.25 | 148.3 | — |
| 2026-09-11 | 150.93 | 152.28 | 149.92 | 152.19 | — |
| 2026-09-10 | 148.57 | 150.15 | 146.51 | 148.37 | — |
| 2026-09-09 | 151.2 | 152.88 | 150.3 | 150.34 | — |
| 2026-09-08 | 153.18 | 153.95 | 151.7 | 152.15 | — |
| 2026-09-04 | 150.17 | 153.61 | 150.4 | 152.82 | — |
| 2026-09-02 | 148.01 | 150.6 | 146.35 | 148.98 | — |