Emerson Electric Company (EMR) Historical Stock Data
100.49 ↑0.76 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMR is up 0.08% a day on average. There have been 15 days where Emerson Electric Company closed green and 15 days where EMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 99.19 | 100.49 | ↑$1.30 (1.31%) | 97.61 | 101.35 | 3.62M |
| 2025-04-10 | 101.53 | 99.73 | ↓$1.80 (-1.77%) | 96.01 | 102.32 | 3.57M |
| 2025-04-09 | 93.29 | 104.43 | ↑$11.14 (11.94%) | 92.36 | 105.07 | 4.98M |
| 2025-04-08 | 99.89 | 94.15 | ↓$5.74 (-5.75%) | 91.94 | 100.45 | 4.82M |
| 2025-04-07 | 94.00 | 96.97 | ↑$2.97 (3.16%) | 90.06 | 99.91 | 6.94M |
| 2025-04-04 | 97.05 | 94.57 | ↓$2.48 (-2.56%) | 92.23 | 97.31 | 5.82M |
| 2025-04-03 | 105.99 | 101.89 | ↓$4.10 (-3.87%) | 101.45 | 107.22 | 3.73M |
| 2025-04-02 | 108.34 | 111.54 | ↑$3.20 (2.95%) | 108.26 | 111.99 | 2.04M |
| 2025-04-01 | 109.35 | 110.00 | ↑$0.65 (0.59%) | 108.18 | 110.40 | 2.49M |
| 2025-03-31 | 107.97 | 109.64 | ↑$1.67 (1.55%) | 106.50 | 110.25 | 3.37M |
| 2025-03-28 | 111.57 | 108.64 | ↓$2.93 (-2.63%) | 108.10 | 111.85 | 3.09M |
| 2025-03-27 | 113.60 | 112.08 | ↓$1.52 (-1.34%) | 111.32 | 113.61 | 2.72M |
| 2025-03-26 | 115.00 | 113.59 | ↓$1.41 (-1.23%) | 113.03 | 116.11 | 1.99M |
| 2025-03-25 | 115.61 | 115.30 | ↓$0.31 (-0.27%) | 114.58 | 116.25 | 1.66M |
| 2025-03-24 | 114.59 | 115.37 | ↑$0.78 (0.68%) | 114.30 | 115.70 | 2.78M |
| 2025-03-21 | 110.66 | 113.11 | ↑$2.45 (2.21%) | 109.93 | 113.13 | 9.23M |
| 2025-03-20 | 110.87 | 111.80 | ↑$0.93 (0.84%) | 109.72 | 112.21 | 3.57M |
| 2025-03-19 | 111.89 | 112.39 | ↑$0.50 (0.45%) | 110.90 | 112.95 | 4.10M |
| 2025-03-18 | 112.85 | 111.85 | ↓$1.00 (-0.89%) | 111.05 | 113.31 | 2.72M |
| 2025-03-17 | 112.10 | 113.59 | ↑$1.49 (1.33%) | 111.41 | 114.32 | 2.62M |
| 2025-03-14 | 110.90 | 111.93 | ↑$1.03 (0.93%) | 110.03 | 112.15 | 2.06M |
| 2025-03-13 | 110.56 | 109.20 | ↓$1.36 (-1.23%) | 108.68 | 111.58 | 2.26M |
| 2025-03-12 | 112.46 | 110.84 | ↓$1.62 (-1.44%) | 110.40 | 113.00 | 2.26M |
| 2025-03-11 | 112.13 | 110.72 | ↓$1.41 (-1.26%) | 109.02 | 112.24 | 5.10M |
| 2025-03-10 | 113.10 | 111.83 | ↓$1.27 (-1.12%) | 110.80 | 115.15 | 5.16M |
| 2025-03-07 | 115.33 | 118.61 | ↑$3.28 (2.84%) | 114.94 | 118.90 | 3.99M |
| 2025-03-06 | 114.52 | 116.34 | ↑$1.82 (1.59%) | 113.59 | 116.87 | 3.49M |
| 2025-03-05 | 114.74 | 115.84 | ↑$1.10 (0.96%) | 113.69 | 116.60 | 2.85M |
| 2025-03-04 | 115.12 | 114.03 | ↓$1.09 (-0.95%) | 112.63 | 116.67 | 4.19M |
| 2025-03-03 | 122.84 | 117.17 | ↓$5.67 (-4.62%) | 116.40 | 123.03 | 2.59M |
Create an account or log in to view more rows.
$EMR Come on.. Let it fall.. buy later bulls
$EMR peak frustration
$EMR very nice
$EMR do u adivise to buy more monday
$EMR Let’s goooo
$EMR Tomorrow
$EMR so tired of this pos let's fly already
$EMR lol who sold
$EMR my put options are fine
$EMR Another boring day I believe