Emerson Electric (EMR) Price: 161.61

Emerson Electric Co. (EMR)

161.61 +3.04 (+1.92%) USD | NYSE | Oct 02, 16:00

161.02 -0.59 (-0.37%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	161.59	164.13	160.24	161.61	2.901M
Oct 01, 2026	153.35	159.18	153.10	158.57	3.341M
Sep 30, 2026	158.25	158.28	154.96	155.10	4.646M
Sep 29, 2026	160.07	160.29	156.24	157.24	2.448M
Sep 28, 2026	156.64	160.13	156.57	159.39	2.140M
Sep 25, 2026	157.68	159.87	156.68	158.23	1.956M
Sep 24, 2026	152.73	156.31	152.52	156.14	2.072M
Sep 23, 2026	152.99	156.01	152.99	154.59	2.723M
Sep 22, 2026	153.20	155.11	152.50	154.19	1.868M
Sep 21, 2026	151.08	152.25	149.68	151.72	2.104M
Sep 18, 2026	147.60	149.99	147.12	149.92	3.930M
Sep 17, 2026	149.21	149.36	146.83	147.40	2.031M
Sep 16, 2026	148.29	148.94	144.40	145.83	2.516M
Sep 15, 2026	148.62	149.03	145.83	147.00	2.088M
Sep 14, 2026	148.38	149.62	146.25	148.30	2.069M
Sep 11, 2026	150.93	152.28	149.92	152.19	1.902M
Sep 10, 2026	148.57	150.15	146.51	148.37	2.530M
Sep 09, 2026	151.20	152.88	150.30	150.34	2.041M
Sep 08, 2026	153.18	153.95	151.70	152.15	1.932M
Sep 04, 2026	150.17	153.61	150.17	152.82	2.037M
Sep 03, 2026	150.25	151.10	147.14	150.21	1.596M
Sep 02, 2026	148.01	150.60	146.35	148.98	2.886M
Sep 01, 2026	151.48	152.26	146.97	147.63	2.700M
Aug 31, 2026	153.77	154.49	152.13	152.44	2.285M
Aug 28, 2026	158.27	158.64	154.42	155.18	1.534M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks