Emerson Electric Company (EMR) Historical Stock Data
136.30 ↑0.00 (0.00%)
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 16 days where Emerson Electric Company closed green and 14 days where EMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 135.46 | 136.30 | ↑$0.84 (0.62%) | 135.46 | 137.07 | 0.92M |
| 2025-12-23 | 134.81 | 135.49 | ↑$0.68 (0.50%) | 134.40 | 136.04 | 1.80M |
| 2025-12-22 | 134.20 | 134.99 | ↑$0.79 (0.59%) | 133.65 | 135.49 | 1.43M |
| 2025-12-19 | 131.79 | 132.98 | ↑$1.19 (0.90%) | 131.56 | 133.27 | 6.07M |
| 2025-12-18 | 133.45 | 131.60 | ↓$1.85 (-1.39%) | 131.56 | 134.37 | 2.30M |
| 2025-12-17 | 134.30 | 131.64 | ↓$2.66 (-1.98%) | 130.50 | 135.31 | 3.50M |
| 2025-12-16 | 137.36 | 134.09 | ↓$3.27 (-2.38%) | 133.67 | 137.62 | 2.05M |
| 2025-12-15 | 138.00 | 137.26 | ↓$0.74 (-0.54%) | 136.52 | 138.14 | 2.07M |
| 2025-12-12 | 139.83 | 136.64 | ↓$3.19 (-2.28%) | 136.25 | 140.26 | 2.24M |
| 2025-12-11 | 137.00 | 139.57 | ↑$2.57 (1.88%) | 137.00 | 140.85 | 2.28M |
| 2025-12-10 | 134.04 | 137.01 | ↑$2.97 (2.22%) | 134.04 | 137.58 | 2.63M |
| 2025-12-09 | 135.49 | 135.25 | ↓$0.24 (-0.18%) | 135.25 | 136.89 | 1.65M |
| 2025-12-08 | 137.71 | 135.93 | ↓$1.78 (-1.29%) | 135.54 | 137.71 | 2.52M |
| 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 |
Create an account or log in to view more rows.
$EMR CHUG CHUG CHUG
$EMR Pamp it higher...
$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