Emerson Electric Company (EMR) Historical Stock Data
137.39 ↑0.75 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMR is up 0.37% a day on average. There have been 17 days where Emerson Electric Company closed green and 13 days where EMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 136.34 | 137.39 | ↑$1.05 (0.77%) | 136.00 | 138.09 | 1.22M |
| 2025-12-04 | 134.90 | 136.64 | ↑$1.74 (1.29%) | 134.54 | 137.02 | 2.68M |
| 2025-12-03 | 131.99 | 134.89 | ↑$2.90 (2.20%) | 131.00 | 135.10 | 2M |
| 2025-12-02 | 132.50 | 131.84 | ↓$0.66 (-0.50%) | 130.23 | 132.60 | 2.05M |
| 2025-12-01 | 132.17 | 131.94 | ↓$0.23 (-0.17%) | 131.87 | 133.78 | 2.52M |
| 2025-11-28 | 131.81 | 133.38 | ↑$1.57 (1.19%) | 131.81 | 133.86 | 1.14M |
| 2025-11-26 | 131.52 | 131.44 | ↓$0.08 (-0.06%) | 130.82 | 132.36 | 1.47M |
| 2025-11-25 | 128.94 | 130.90 | ↑$1.96 (1.52%) | 128.63 | 132.39 | 2.36M |
| 2025-11-24 | 128.88 | 128.62 | ↓$0.26 (-0.20%) | 127.25 | 130.21 | 2.95M |
| 2025-11-21 | 124.10 | 128.22 | ↑$4.12 (3.32%) | 123.67 | 129.35 | 3.04M |
| 2025-11-20 | 129.96 | 123.72 | ↓$6.24 (-4.80%) | 123.41 | 131.19 | 2.93M |
| 2025-11-19 | 126.66 | 128.17 | ↑$1.51 (1.19%) | 126.51 | 128.98 | 2.35M |
| 2025-11-18 | 126.16 | 126.75 | ↑$0.59 (0.47%) | 125.83 | 127.84 | 2.24M |
| 2025-11-17 | 127.22 | 126.93 | ↓$0.29 (-0.23%) | 126.68 | 129.90 | 2.27M |
| 2025-11-14 | 126.76 | 127.58 | ↑$0.82 (0.65%) | 125.79 | 129.37 | 1.47M |
| 2025-11-13 | 131.42 | 128.46 | ↓$2.96 (-2.25%) | 127.92 | 132.70 | 2.35M |
| 2025-11-12 | 130.62 | 132.44 | ↑$1.82 (1.39%) | 130.21 | 134.04 | 2.56M |
| 2025-11-11 | 130.23 | 129.53 | ↓$0.70 (-0.54%) | 129.26 | 131.00 | 1.69M |
| 2025-11-10 | 130.42 | 129.99 | ↓$0.43 (-0.33%) | 127.97 | 130.51 | 2M |
| 2025-11-07 | 130.01 | 129.49 | ↓$0.52 (-0.40%) | 128.48 | 131.33 | 3.83M |
| 2025-11-06 | 131.47 | 131.49 | ↑$0.02 (0.02%) | 131.28 | 134.13 | 2.61M |
| 2025-11-05 | 129.49 | 132.45 | ↑$2.96 (2.29%) | 128.51 | 135.33 | 4.14M |
| 2025-11-04 | 137.78 | 137.74 | ↓$0.04 (-0.03%) | 137.13 | 139.50 | 3.25M |
| 2025-11-03 | 139.36 | 140.03 | ↑$0.67 (0.48%) | 137.86 | 141.06 | 2.71M |
| 2025-10-31 | 136.61 | 139.57 | ↑$2.96 (2.17%) | 136.45 | 140.28 | 3.10M |
| 2025-10-30 | 135.11 | 136.82 | ↑$1.71 (1.27%) | 134.72 | 139.58 | 3.15M |
| 2025-10-29 | 134.75 | 136.43 | ↑$1.69 (1.25%) | 134.00 | 137.77 | 2.88M |
| 2025-10-28 | 134.85 | 134.52 | ↓$0.33 (-0.24%) | 133.83 | 135.87 | 2.53M |
| 2025-10-27 | 133.69 | 134.46 | ↑$0.77 (0.58%) | 133.18 | 134.90 | 2.33M |
| 2025-10-24 | 134.21 | 132.68 | ↓$1.53 (-1.14%) | 132.66 | 134.57 | 1.25M |
Create an account or log in to view more rows.
$EMR must buyyy
$EMR had to buy calls
$EMR what happen
$EMR Dip buyers are going to get wrecked
$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