Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Emerson Electric Co. (EMR)

Time to buy EMR?
109.86
+2.59
+(2.41%)
At close: May 7 at 4:00:32 PM EDT
110.30
+0.44
+(0.40%)
Pre-Market: 4:17:05 AM EDT
Time to buy EMR?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025114.96115.00108.37109.86109.865,066,000
May 6, 2025107.06108.56106.53107.27107.274,424,700
May 5, 2025107.10109.25106.74108.38108.382,551,500
May 2, 2025108.00109.39106.51108.32108.322,569,800
May 1, 2025105.64107.02104.52105.81105.812,687,200
Apr 30, 2025103.89105.33102.84105.11105.113,842,100
Apr 29, 2025104.31105.40103.80105.09105.091,635,300
Apr 28, 2025105.12106.30103.42104.50104.502,676,500
Apr 25, 2025104.62105.97104.52105.28105.282,636,100
Apr 24, 2025101.05105.24100.69105.05105.052,762,700
Apr 23, 2025103.31106.79100.79101.07101.073,838,100
Apr 22, 202597.65100.1197.6199.7999.792,797,700
Apr 21, 202597.8998.5495.3196.4296.422,721,600
Apr 17, 202599.20101.0599.2099.5799.572,878,400
Apr 16, 202599.52100.3697.7298.6798.672,460,400
Apr 15, 2025100.86101.6499.88100.44100.442,972,500
Apr 14, 2025102.16102.1699.74101.04101.043,388,000
Apr 11, 202599.19101.3597.61100.49100.493,621,100
Apr 10, 2025101.53102.3296.0199.7399.733,565,900
Apr 9, 202593.29105.0792.36104.43104.434,978,100
Apr 8, 202599.89100.4591.9494.1594.154,819,900
Apr 7, 202594.0099.9190.0696.9796.976,936,700
Apr 4, 202597.0597.3192.2394.5794.575,816,500
Apr 3, 2025105.99107.22101.45101.89101.893,730,000
Apr 2, 2025108.34111.99108.26111.54111.542,036,500
Apr 1, 2025109.35110.40108.18110.00110.002,490,600
Mar 31, 2025107.97110.25106.50109.64109.643,372,400
Mar 28, 2025111.57111.85108.10108.64108.643,085,400
Mar 27, 2025113.60113.61111.32112.08112.082,719,200
Mar 26, 2025115.00116.11113.03113.59113.591,986,300
Mar 25, 2025115.61116.25114.58115.30115.301,656,200
Mar 24, 2025114.59115.70114.30115.37115.372,781,900
Mar 21, 2025110.66113.13109.93113.11113.119,228,700
Mar 20, 2025110.87112.21109.72111.80111.803,573,700
Mar 19, 2025111.89112.95110.90112.39112.394,095,400
Mar 18, 2025112.85113.31111.04111.85111.852,724,800
Mar 17, 2025112.10114.32111.41113.59113.592,616,800
Mar 14, 2025110.90112.15110.03111.93111.932,058,300
Mar 13, 2025110.56111.58108.68109.20109.202,256,900
Mar 12, 2025112.46113.00110.40110.84110.842,263,700
Mar 11, 2025112.13112.24109.02110.72110.725,095,000
Mar 10, 2025113.10115.15110.80111.83111.835,156,100
Mar 7, 2025115.33118.90114.94118.61118.613,986,800
Mar 6, 2025114.52116.87113.59116.34116.343,488,600
Mar 5, 2025114.74116.60113.69115.84115.842,853,700
Mar 4, 2025115.12116.67112.63114.03114.034,194,500
Mar 3, 2025122.84123.03116.40117.17117.172,585,400
Feb 28, 2025120.14121.83119.12121.61121.612,590,400
Feb 27, 2025120.37122.13119.89120.00120.002,575,400
Feb 26, 2025120.58121.40119.64119.86119.862,173,300
Feb 25, 2025119.47120.97118.23119.72119.722,529,100
Feb 24, 2025122.03122.28119.89120.68120.682,758,800
Feb 21, 2025124.95125.22120.89121.85121.852,334,300
Feb 20, 2025124.45124.80122.96124.75124.751,438,900
Feb 19, 2025124.30124.55122.94124.43124.431,781,200
Feb 18, 2025124.30125.69123.58125.01125.012,296,100
Feb 14, 2025 0.528 Dividend
Feb 14, 2025125.27125.50123.08123.34123.342,151,800
Feb 13, 2025124.52125.35123.93125.30124.771,951,800
Feb 12, 2025124.71125.62123.90124.50123.982,078,000
Feb 11, 2025126.15127.08125.50126.91126.381,920,600
Feb 10, 2025125.62126.80124.85126.75126.222,444,500
Feb 7, 2025128.24128.24123.79124.37123.853,012,400
Feb 6, 2025126.08128.00125.02127.48126.943,931,500
Feb 5, 2025127.03127.05122.37124.76124.234,814,900
Feb 4, 2025129.05129.95127.41127.69127.153,209,600
Feb 3, 2025126.87129.09126.24127.85127.313,850,900
Jan 31, 2025130.94131.57129.23129.95129.404,718,900
Jan 30, 2025129.70131.71129.08130.44129.892,441,400
Jan 29, 2025130.00130.53128.74128.85128.312,188,900
Jan 28, 2025129.61130.76127.30130.00129.453,647,900
Jan 27, 2025128.00130.00127.40128.98128.444,261,800
Jan 24, 2025131.34131.81130.22130.60130.052,725,900
Jan 23, 2025129.74132.06128.92131.17130.624,078,000
Jan 22, 2025131.20131.63129.80129.94129.392,860,500
Jan 21, 2025126.23129.60125.63129.48128.934,432,800
Jan 17, 2025124.60125.41123.70124.53124.014,240,200
Jan 16, 2025120.58123.50120.51123.29122.772,872,000
Jan 15, 2025122.07122.50120.00120.72120.212,405,500
Jan 14, 2025119.41120.59118.64119.79119.292,074,200
Jan 13, 2025116.73118.60116.50118.47117.972,254,900
Jan 10, 2025118.44119.10117.22117.94117.443,736,100
Jan 8, 2025120.50120.50118.59120.30119.792,562,500
Jan 7, 2025122.57123.68119.78120.68120.172,622,200
Jan 6, 2025124.13124.61121.75122.09121.582,311,000
Jan 3, 2025122.61123.57121.78123.44122.921,621,100
Jan 2, 2025125.40125.50121.24122.18121.671,837,700
Dec 31, 2024124.28124.91123.50123.93123.412,171,600
Dec 30, 2024124.19124.97122.99124.26123.742,621,000
Dec 27, 2024125.18126.58124.90125.71125.181,653,500
Dec 26, 2024126.11126.83125.22126.39125.861,530,200
Dec 24, 2024124.10126.30123.81126.23125.701,243,300
Dec 23, 2024123.80124.41122.58123.93123.412,258,900
Dec 20, 2024121.25124.76121.09124.09123.5710,502,000
Dec 19, 2024124.22125.38122.15122.35121.833,272,200
Dec 18, 2024127.63127.72121.88122.38121.864,162,600
Dec 17, 2024129.69130.43127.54128.08127.543,603,800
Dec 16, 2024129.98130.58128.70130.19129.643,205,800
Dec 13, 2024131.36131.94129.65130.20129.653,097,700
Dec 12, 2024130.92132.00130.25131.16130.612,310,600
Dec 11, 2024130.56131.29129.89130.87130.322,305,500
Dec 10, 2024129.71130.38128.06129.15128.612,838,400
Dec 9, 2024131.28132.71130.32130.43129.882,859,400
Dec 6, 2024133.53133.77130.84130.98130.432,628,200
Dec 5, 2024134.16134.45132.75133.15132.592,377,900
Dec 4, 2024133.54134.85133.05134.33133.762,632,700
Dec 3, 2024133.68133.91131.04133.40132.843,092,000
Dec 2, 2024133.50134.05132.61133.77133.212,922,000
Nov 29, 2024132.80133.54132.29132.60132.041,531,700
Nov 27, 2024132.87133.64131.85132.59132.031,869,300
Nov 26, 2024132.95134.17132.30133.00132.443,254,600
Nov 25, 2024130.80133.54130.68132.75132.195,740,100
Nov 22, 2024128.69130.60128.21130.07129.522,212,800
Nov 21, 2024129.03130.10128.07128.27127.732,810,300
Nov 20, 2024130.10130.57128.49129.10128.562,277,300
Nov 19, 2024127.20129.66127.20129.56129.012,729,100
Nov 18, 2024126.93129.47126.83129.16128.623,399,100
Nov 15, 2024 0.528 Dividend
Nov 15, 2024128.46129.12126.53126.78126.252,672,000
Nov 14, 2024129.77130.75128.92129.00127.933,694,200
Nov 13, 2024129.00131.56128.80130.16129.083,125,300
Nov 12, 2024129.18130.30127.47128.40127.343,086,000
Nov 11, 2024126.12130.00126.12129.20128.133,139,100
Nov 8, 2024126.32128.56126.32127.26126.212,748,200
Nov 7, 2024126.20127.38124.46127.19126.143,582,400
Nov 6, 2024126.47127.74123.13126.86125.817,129,100
Nov 5, 2024115.75119.61115.38117.67116.697,193,800
Nov 4, 2024107.75110.76107.46109.81108.903,434,100
Nov 1, 2024108.30109.37108.05108.46107.561,853,600
Oct 31, 2024108.54109.45107.82108.27107.373,097,500
Oct 30, 2024108.41109.96108.37109.02108.122,345,400
Oct 29, 2024108.26109.67107.78108.91108.011,979,300
Oct 28, 2024108.36109.29108.15108.66107.762,150,900
Oct 25, 2024108.67109.08107.97108.13107.231,524,100
Oct 24, 2024108.65108.67107.45108.26107.361,845,200
Oct 23, 2024108.72109.58107.91108.51107.613,743,800
Oct 22, 2024108.90110.01108.55109.48108.571,536,600
Oct 21, 2024110.51110.81109.60110.41109.492,077,600
Oct 18, 2024110.99110.99109.79110.44109.522,124,100
Oct 17, 2024111.27111.27109.87110.45109.532,099,100
Oct 16, 2024109.64111.18109.17110.59109.671,656,900
Oct 15, 2024112.22112.74109.15109.25108.342,585,800
Oct 14, 2024112.06112.75111.45112.64111.711,201,900
Oct 11, 2024110.96112.71110.96112.06111.132,113,300
Oct 10, 2024110.79111.28109.85110.88109.961,916,100
Oct 9, 2024109.91111.15109.60110.88109.961,531,900
Oct 8, 2024111.45111.62108.57109.42108.512,299,500
Oct 7, 2024110.66112.77110.35112.52111.592,776,000
Oct 4, 2024111.88111.88109.93111.44110.522,082,200
Oct 3, 2024110.01110.32108.95109.63108.723,236,700
Oct 2, 2024109.26110.99108.95110.47109.553,160,400
Oct 1, 2024109.19110.24108.51109.26108.352,823,700
Sep 30, 2024108.65109.56108.12109.37108.462,917,100
Sep 27, 2024109.47110.46108.87109.22108.313,174,200
Sep 26, 2024105.64109.16105.48108.90108.004,063,100
Sep 25, 2024106.37106.94104.31104.40103.532,817,200
Sep 24, 2024106.25108.00106.05106.34105.462,909,100
Sep 23, 2024105.74106.46104.56105.05104.182,428,200
Sep 20, 2024105.23105.89104.28105.16104.298,125,400
Sep 19, 2024106.06106.25105.02105.91105.032,748,300
Sep 18, 2024104.18105.40103.41103.68102.822,129,800
Sep 17, 2024102.81104.58102.81103.90103.043,125,700
Sep 16, 2024102.69103.50102.02102.39101.542,361,900
Sep 13, 2024102.00102.73101.53102.03101.182,156,700
Sep 12, 2024100.24101.6099.14101.47100.633,728,800
Sep 11, 202498.87100.0796.6299.9199.082,335,500
Sep 10, 202499.7699.8398.1099.1098.283,004,700
Sep 9, 202499.26100.1598.9099.5898.752,843,100
Sep 6, 202499.96100.7797.3598.1997.382,780,800
Sep 5, 2024100.37100.5998.3299.9799.144,207,700
Sep 4, 2024101.75102.40100.23100.86100.022,767,400
Sep 3, 2024104.58104.80101.55102.02101.173,380,600
Aug 30, 2024104.29105.50103.89105.39104.523,476,200
Aug 29, 2024104.22105.46103.74104.09103.232,953,600
Aug 28, 2024103.84104.79103.48103.91103.052,414,800
Aug 27, 2024104.56104.88103.77103.86103.001,586,600
Aug 26, 2024105.32105.67104.19104.91104.041,773,300
Aug 23, 2024105.00105.77104.03104.64103.772,774,400
Aug 22, 2024104.35105.03103.48104.36103.492,419,800
Aug 21, 2024103.24104.69103.09104.02103.162,262,000
Aug 20, 2024103.92104.26102.80103.12102.272,500,500
Aug 19, 2024103.65104.37102.93103.84102.981,761,800
Aug 16, 2024 0.525 Dividend
Aug 16, 2024103.64103.82102.24103.09102.243,416,300
Aug 15, 2024105.00105.47103.73104.29102.903,309,700
Aug 14, 2024102.50103.99102.37103.49102.123,921,000
Aug 13, 2024103.65104.31102.96104.10102.722,598,600
Aug 12, 2024103.81103.99102.30103.07101.702,542,900
Aug 9, 2024104.46104.57102.25103.69102.313,644,600
Aug 8, 2024100.85104.86100.46104.61103.224,877,100
Aug 7, 2024103.64106.0099.2999.5498.228,060,500
Aug 6, 2024106.82109.36106.44107.78106.353,020,300
Aug 5, 2024106.35107.78105.13106.39104.982,618,600
Aug 2, 2024110.94111.00107.48109.21107.763,194,500
Aug 1, 2024117.06117.25112.30113.09111.592,533,500
Jul 31, 2024117.58118.04116.63117.11115.552,020,000
Jul 30, 2024118.18118.96114.87115.70114.163,039,400
Jul 29, 2024116.90118.07116.36117.80116.241,905,000
Jul 26, 2024115.65117.66115.18116.84115.291,488,600
Jul 25, 2024114.33116.43113.51114.59113.072,127,200
Jul 24, 2024117.09117.78113.96114.08112.562,151,300
Jul 23, 2024117.52118.67117.12117.62116.061,403,300
Jul 22, 2024116.47117.96115.67117.83116.262,424,100
Jul 19, 2024117.36117.43114.96115.68114.142,657,800
Jul 18, 2024117.16118.80116.02116.54114.994,304,000
Jul 17, 2024118.35118.75117.14118.25116.683,751,200
Jul 16, 2024117.50119.53117.05118.87117.292,423,700
Jul 15, 2024114.83117.35114.74116.97115.422,694,400
Jul 12, 2024115.01115.42113.91114.59113.072,082,600
Jul 11, 2024111.77114.29111.45114.15112.632,235,900
Jul 10, 2024109.71111.61109.63111.50110.021,877,700
Jul 9, 2024109.45110.59109.01109.59108.131,266,700
Jul 8, 2024110.51110.88109.93109.97108.511,510,900
Jul 5, 2024109.42109.90108.27109.46108.011,468,600
Jul 3, 2024109.73110.73109.11109.56108.101,074,800
Jul 2, 2024108.00109.34107.86109.27107.822,474,900
Jul 1, 2024111.06111.34107.94108.05106.612,422,300
Jun 28, 2024108.76111.05108.44110.16108.704,756,200
Jun 27, 2024106.50108.32106.25108.29106.853,472,900
Jun 26, 2024107.38107.76105.70106.12104.712,500,500
Jun 25, 2024109.21109.56107.50107.87106.442,014,600
Jun 24, 2024109.02110.15108.67109.32107.872,043,900
Jun 21, 2024108.25108.61106.69108.41106.973,029,100
Jun 20, 2024108.74108.75107.71108.14106.701,984,600
Jun 18, 2024107.35108.84106.78108.68107.242,078,200
Jun 17, 2024106.52107.41105.70107.37105.942,017,300
Jun 14, 2024107.36107.75105.88106.46105.051,829,200
Jun 13, 2024108.24108.73107.29108.53107.091,865,700
Jun 12, 2024108.54109.14107.25108.50107.062,109,700
Jun 11, 2024108.20108.54106.64107.61106.181,566,500
Jun 10, 2024107.98109.51107.69108.73107.291,871,400
Jun 7, 2024106.15108.13105.87107.98106.553,173,700
Jun 6, 2024108.36108.53105.80105.97104.562,385,000
Jun 5, 2024107.49108.33107.04108.28106.842,030,200
Jun 4, 2024108.28108.88106.50106.87105.453,012,900
Jun 3, 2024112.69112.79108.67109.03107.582,870,300
May 31, 2024110.75112.25109.54112.16110.674,318,100
May 30, 2024110.78111.43110.10110.90109.432,051,300
May 29, 2024111.29111.54110.52110.92109.451,831,600
May 28, 2024113.66114.04111.77112.05110.562,257,400
May 24, 2024113.04113.67112.67113.42111.911,345,000
May 23, 2024115.44115.62112.34112.49111.002,642,700
May 22, 2024113.68114.68113.36114.68113.161,931,100
May 21, 2024113.54114.05113.38113.70112.192,357,300
May 20, 2024113.11114.55113.01113.70112.191,852,500
May 17, 2024113.38113.38112.26112.88111.381,619,700
May 16, 2024 0.525 Dividend
May 16, 2024114.00114.64112.79112.82111.321,927,700
May 15, 2024115.00115.39114.39114.82112.781,948,900
May 14, 2024114.64115.02113.97114.35112.321,514,900
May 13, 2024115.47115.96114.71114.82112.781,857,200
May 10, 2024116.31116.76115.17115.55113.492,422,500
May 9, 2024114.39115.77114.13115.59113.534,983,100
May 8, 2024104.20113.00103.90112.65110.656,172,800

Related Tickers

ROK Rockwell Automation, Inc.
283.17
+11.90%
 
ETN Eaton Corporation plc
302.20
+1.37%
 
CMI Cummins Inc.
297.94
-0.13%
 
PH Parker-Hannifin Corporation
623.02
+1.48%
 
ITW Illinois Tool Works Inc.
240.31
+0.18%
 
DOV Dover Corporation
171.46
+0.44%
 
IR Ingersoll Rand Inc.
77.86
+2.56%
 
GEV GE Vernova Inc.
406.81
+1.39%
 
OTIS Otis Worldwide Corporation
97.32
+1.17%
 
GTLS Chart Industries, Inc.
150.74
-0.34%