Download EMR daily OHLC history, export CSV, and review long-term price data.
Emerson Electric (EMR) — OHLC preview (1972-06-01 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 138.3 | 142.37 | 137.52 | 139.54 | — |
| 2026-07-16 | 133.91 | 139.3 | 133.55 | 139.08 | — |
| 2026-07-15 | 136.95 | 137.11 | 134.6 | 136.25 | — |
| 2026-07-14 | 137.29 | 138.05 | 134.57 | 136.09 | — |
| 2026-07-13 | 138 | 139.28 | 134.95 | 135.38 | — |
| 2026-07-10 | 139.04 | 140.38 | 138.21 | 138.88 | — |
| 2026-07-17 | 138.3 | 142.4 | 137.5 | 139.5 | +0.9% |
| 2026-07-16 | 133.9 | 139.3 | 133.6 | 139.1 | +3.9% |
| 2026-07-15 | 137.0 | 137.1 | 134.6 | 136.3 | -0.5% |
| 2026-07-14 | 137.3 | 138.1 | 134.6 | 136.1 | -0.9% |
| 2026-07-13 | 138.0 | 139.3 | 135.0 | 135.4 | -1.9% |
| 2026-07-10 | 139.0 | 140.4 | 138.2 | 138.9 | -0.1% |
| 2026-07-09 | 138.1 | 139.5 | 136.7 | 137.8 | -0.2% |
| 2026-07-08 | 136.2 | 137.1 | 134.2 | 136.5 | +0.2% |
| 2026-07-07 | 140.1 | 140.9 | 137.0 | 137.9 | -1.6% |
| 2026-07-06 | 139.0 | 141.7 | 138.7 | 141.6 | +1.8% |
| 2026-07-02 | 140.6 | 142.0 | 137.3 | 139.1 | -1.1% |
| 2026-07-01 | 142.3 | 142.7 | 139.5 | 139.5 | -2.0% |
| 2026-06-30 | 142.9 | 144.2 | 142.0 | 143.2 | +0.2% |
| 2026-06-29 | 143.0 | 144.1 | 141.6 | 142.8 | -0.1% |
| 2026-06-26 | 143.6 | 144.8 | 141.8 | 143.5 | -0.1% |
| 2026-06-25 | 143.0 | 147.3 | 142.3 | 145.3 | +1.6% |
| 2026-06-24 | 143.3 | 144.6 | 140.9 | 141.4 | -1.3% |
| 2026-06-23 | 146.8 | 146.9 | 143.1 | 143.1 | -2.5% |
| 2026-06-22 | 150.7 | 152.0 | 149.4 | 150.2 | -0.3% |
| 2026-06-18 | 152.3 | 152.8 | 150.1 | 150.7 | -1.1% |
| 2026-06-17 | 149.8 | 152.8 | 148.7 | 149.0 | -0.5% |
| 2026-06-16 | 147.1 | 151.6 | 146.5 | 148.8 | +1.2% |
| 2026-06-15 | 146.3 | 149.6 | 145.2 | 146.5 | +0.2% |
| 2026-06-12 | 143.9 | 144.7 | 141.4 | 143.1 | -0.6% |
| 2026-06-11 | 138.9 | 142.6 | 136.4 | 142.1 | +2.3% |
| 2026-06-10 | 142.4 | 144.2 | 136.6 | 137.1 | -3.7% |
| 2026-06-09 | 140.3 | 142.9 | 138.0 | 142.4 | +1.5% |
| 2026-06-05 | 140.9 | 141.2 | 137.3 | 138.1 | -2.0% |
| 2026-06-04 | 141.8 | 142.8 | 140.7 | 142.1 | +0.2% |
| 2026-06-03 | 140.4 | 143.1 | 140.0 | 140.9 | +0.4% |
| 2026-07-09 |
| 138.11 |
| 139.5 |
| 136.73 |
| 137.8 |
| — |
| 2026-07-08 | 136.24 | 137.05 | 134.2 | 136.48 | — |
| 2026-07-07 | 140.09 | 140.86 | 136.98 | 137.91 | — |
| 2026-07-06 | 139.04 | 141.74 | 138.7 | 141.56 | — |
| 2026-07-02 | 140.58 | 142 | 137.27 | 139.05 | — |
| 2026-07-01 | 142.33 | 142.73 | 139.48 | 139.52 | — |
| 2026-06-30 | 142.86 | 144.17 | 141.98 | 143.15 | — |
| 2026-06-29 | 142.99 | 144.05 | 141.6 | 142.82 | — |
| 2026-06-26 | 143.6 | 144.84 | 141.79 | 143.49 | — |
| 2026-06-25 | 143 | 147.34 | 142.32 | 145.34 | — |
| 2026-06-24 | 143.25 | 144.64 | 140.9 | 141.44 | — |
| 2026-06-23 | 146.84 | 146.93 | 143.09 | 143.14 | — |
| 2026-06-22 | 150.72 | 152 | 149.37 | 150.21 | — |
| 2026-06-18 | 152.28 | 152.82 | 150.08 | 150.66 | — |
| 2026-06-17 | 149.81 | 152.76 | 148.66 | 149 | — |
| 2026-06-16 | 147.11 | 151.57 | 146.49 | 148.81 | — |
| 2026-06-15 | 146.26 | 149.57 | 145.23 | 146.52 | — |
| 2026-06-12 | 143.88 | 144.66 | 141.38 | 143.07 | — |
| 2026-06-11 | 138.89 | 142.6 | 136.42 | 142.09 | — |
| 2026-06-10 | 142.4 | 144.22 | 136.63 | 137.11 | — |
| 2026-06-09 | 140.32 | 142.94 | 138.01 | 142.42 | — |
| 2026-06-05 | 140.93 | 141.16 | 137.29 | 138.12 | — |
| 2026-06-04 | 141.81 | 142.77 | 140.72 | 142.06 | — |
| 2026-06-03 | 140.37 | 143.12 | 140.04 | 140.88 | — |