Emerson Electric (EMR) Price: 166.38

Emerson Electric Co. (EMR)

166.38 -0.54 (-0.32%) USD | NYSE | Nov 13, 16:00

165.01 -1.37 (-0.82%) Pre-Market: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	167.42	169.00	164.00	166.38	1.874M
Nov 12, 2026	166.20	169.88	165.52	166.92	1.525M
Nov 11, 2026	169.45	169.78	166.97	167.06	1.903M
Nov 10, 2026	167.86	169.50	166.55	167.54	2.341M
Nov 09, 2026	166.20	171.96	165.41	169.52	2.711M
Nov 06, 2026	164.67	165.00	161.12	162.35	2.647M
Nov 05, 2026	167.06	170.93	160.35	162.61	5.877M
Nov 04, 2026	166.28	172.00	163.23	170.44	4.736M
Nov 03, 2026	165.96	169.14	163.71	166.39	3.655M
Nov 02, 2026	167.10	169.98	165.91	165.96	3.071M
Oct 30, 2026	168.68	170.59	163.14	164.94	4.077M
Oct 29, 2026	168.18	171.25	167.00	170.74	1.610M
Oct 28, 2026	168.42	168.62	166.49	167.71	2.696M
Oct 27, 2026	163.26	166.60	161.91	166.27	2.340M
Oct 26, 2026	162.79	163.30	160.81	161.70	2.975M
Oct 23, 2026	158.46	162.72	156.80	161.59	3.301M
Oct 22, 2026	160.79	162.04	154.52	160.29	3.974M
Oct 21, 2026	161.59	165.01	161.06	163.11	3.823M
Oct 20, 2026	158.28	161.13	156.82	160.46	2.995M
Oct 19, 2026	163.44	163.51	160.09	160.54	2.608M
Oct 16, 2026	161.40	164.09	159.30	161.47	3.425M
Oct 15, 2026	160.17	162.23	156.71	162.15	2.548M
Oct 14, 2026	162.12	163.19	159.25	161.08	2.769M
Oct 13, 2026	162.17	163.69	160.50	163.50	2.132M
Oct 12, 2026	161.79	163.85	161.28	162.46	2.314M

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