About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY:EMR)

150.88 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 150.06 151.56 147.85 150.75 2,904,628 -1.97(-1.29%)
Feb 26, 2026 149.48 152.80 148.16 152.72 2,676,346 +4.28(+2.88%)
Feb 25, 2026 151.36 151.64 146.80 148.44 2,418,752 -2.44(-1.62%)
Feb 24, 2026 146.01 151.43 145.47 150.88 2,926,866 +5.37(+3.69%)
Feb 23, 2026 147.33 148.60 143.80 145.51 2,446,423 -3.11(-2.09%)
Feb 20, 2026 150.06 152.25 146.38 148.62 3,140,300 -2.68(-1.77%)
Feb 19, 2026 151.00 152.25 150.43 151.30 2,253,954 +0.16(+0.11%)
Feb 18, 2026 150.21 153.42 149.33 151.14 3,699,417 +2.29(+1.54%)
Feb 17, 2026 146.45 150.17 145.00 148.85 4,608,195 +0.72(+0.49%)
Feb 13, 2026 145.70 148.99 144.10 148.13 5,181,368 +3.70(+2.57%)
Feb 12, 2026 155.14 157.43 144.30 144.43 9,934,841 -9.65(-6.27%)
Feb 11, 2026 162.68 164.52 153.91 154.08 7,623,776 -6.99(-4.34%)
Feb 10, 2026 159.59 162.91 159.34 161.07 3,182,601 +1.67(+1.05%)
Feb 09, 2026 156.93 160.29 156.48 159.40 3,069,937 +2.62(+1.67%)
Feb 06, 2026 152.21 156.91 151.71 156.78 3,413,919 +6.42(+4.27%)
Feb 05, 2026 154.02 155.41 149.48 150.36 5,638,062 -6.36(-4.06%)
Feb 04, 2026 158.86 159.52 153.81 156.72 9,742,732 +5.20(+3.43%)
Feb 03, 2026 149.43 153.45 148.97 151.52 4,927,375 +3.46(+2.33%)
Feb 02, 2026 146.84 148.62 146.50 148.06 4,551,561 +1.66(+1.14%)
Jan 30, 2026 148.21 150.62 145.45 146.40 4,735,084 -3.75(-2.49%)
Jan 29, 2026 149.33 151.92 147.97 150.14 3,558,512 +2.29(+1.55%)
Jan 28, 2026 147.04 149.12 145.86 147.85 3,364,166 +0.75(+0.51%)
Jan 27, 2026 147.43 148.18 146.58 147.10 2,553,048 -1.45(-0.98%)
Jan 26, 2026 147.72 149.02 147.12 148.56 1,919,717 +1.44(+0.98%)
Jan 23, 2026 149.19 150.80 147.10 147.12 3,039,280 -2.57(-1.72%)
Jan 22, 2026 150.24 151.16 148.75 149.69 2,069,147 +0.69(+0.46%)
Jan 21, 2026 146.29 149.97 145.31 149.00 2,405,216 +4.33(+3.00%)
Jan 20, 2026 147.43 148.13 143.45 144.66 2,735,740 -4.22(-2.84%)
Jan 16, 2026 148.38 149.99 148.03 148.89 3,451,722 +1.44(+0.97%)
Jan 15, 2026 149.44 150.76 147.16 147.45 3,024,685 -0.13(-0.09%)
Jan 14, 2026 145.37 147.85 145.32 147.58 4,155,020 +1.79(+1.23%)
Jan 13, 2026 145.48 146.88 144.90 145.79 3,835,815 +0.99(+0.68%)
Jan 12, 2026 142.99 145.35 142.50 144.80 2,275,933 +1.16(+0.80%)
Jan 09, 2026 142.60 144.17 141.48 143.65 2,521,898 +0.35(+0.24%)
Jan 08, 2026 141.56 143.56 140.87 143.30 2,604,547 +1.69(+1.20%)
Jan 07, 2026 145.21 145.74 141.59 141.61 2,790,981 -3.46(-2.38%)
Jan 06, 2026 141.91 145.63 141.56 145.06 2,991,750 +2.76(+1.94%)
Jan 05, 2026 137.55 143.82 137.47 142.30 5,474,336 +7.00(+5.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.