Skip to main content
logo
Emerson Electric Co. (ETR:EMR)
Germany flag Germany · Delayed Price · Currency is EUR
123.76
-1.58 (-1.26%)
At close: Jan 30, 2026

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026124.34124.34123.76123.76123.76-1.26%64
Jan 29, 2026124.54125.34123.60125.34125.341.02%35
Jan 28, 2026124.08124.08124.08124.08124.080.47%-
Jan 27, 2026125.90125.90123.50123.50123.50-3.56%110
Jan 23, 2026129.10129.10127.06128.06128.06-0.08%164
Jan 22, 2026127.78128.16127.78128.16128.163.34%89
Jan 21, 2026124.80124.80123.74124.02124.02-2.91%211
Jan 20, 2026127.74127.74127.74127.74127.742.01%30
Jan 19, 2026125.22125.22125.22125.22125.22-3.13%5
Jan 16, 2026128.16129.26127.20129.26129.26-0.14%931
Jan 15, 2026129.28129.44128.68129.44129.442.28%198
Jan 14, 2026126.56126.56126.56126.56126.560.78%-
Jan 13, 2026125.58125.58125.58125.58125.581.36%-
Jan 12, 2026124.02124.02123.32123.90123.900.45%286
Jan 9, 2026124.66124.66120.72123.34123.340.54%283
Jan 8, 2026124.00124.00121.80122.68122.680.15%307
Jan 7, 2026122.40122.50122.26122.50122.50-0.79%106
Jan 6, 2026123.24123.48123.02123.48123.480.87%3
Jan 5, 2026117.26122.82117.26122.42122.426.36%104
Jan 2, 2026114.54115.10114.42115.10115.10-0.23%5
Dec 30, 2025115.36115.36115.36115.36115.360.16%-
Dec 29, 2025112.70115.18112.70115.18115.180.52%113
Dec 23, 2025114.58114.58114.58114.58114.58-0.23%-
Dec 22, 2025114.80114.84114.50114.84114.841.57%35
Dec 19, 2025112.84113.06112.84113.06113.06-0.74%62
Dec 18, 2025113.20113.90112.16113.90113.90-0.85%22
Dec 16, 2025114.88114.88114.88114.88114.88-1.53%-
Dec 15, 2025117.00117.24116.66116.66116.66-0.15%177
Dec 12, 2025119.54119.54116.84116.84116.84-1.45%167
Dec 11, 2025117.44118.56117.24118.56118.562.05%230
Dec 10, 2025115.20116.26114.46116.18116.18-1.07%209
Dec 9, 2025117.66117.66116.44117.44117.44-0.34%280
Dec 8, 2025117.84117.84117.84117.84117.84-0.36%-
Dec 5, 2025116.98118.26116.98118.26118.261.16%10
Dec 4, 2025117.00117.00116.90116.90116.902.35%145
Dec 3, 2025112.64114.22111.86114.22114.220.95%191
Dec 2, 2025113.14113.14113.14113.14113.14-1.29%-
Dec 1, 2025114.62114.62114.62114.62114.62-0.59%-
Nov 28, 2025114.46115.30113.62115.30115.301.73%19
Nov 27, 2025113.34113.34113.34113.34113.34-0.39%-
Nov 26, 2025113.92113.92113.78113.78113.780.05%40
Nov 25, 2025111.40113.72110.88113.72113.721.08%667
Nov 24, 2025113.16113.16111.18112.50112.501.33%279
Nov 21, 2025111.02111.02111.02111.02111.020.73%-
Nov 20, 2025112.62112.62110.22110.22110.220.44%9
Nov 19, 2025111.00111.00108.30109.74109.74-0.16%34
Nov 18, 2025109.92109.92109.92109.92109.92-1.35%-
Nov 17, 2025111.42111.42111.42111.42111.420.36%-
Nov 14, 2025111.02111.02111.02111.02111.02-0.27%-
Nov 13, 2025111.32111.32111.32111.32110.840.27%-