Skip to main content
logo
Emerson Electric Co. (ETR:EMR)
Germany flag Germany · Delayed Price · Currency is EUR
126.14
-1.60 (-1.25%)
At close: Feb 27, 2026

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026128.54128.54126.14126.14126.14-1.25%63
Feb 26, 2026128.02128.02127.40127.74127.741.17%7
Feb 25, 2026129.32129.32126.26126.26126.262.53%11
Feb 23, 2026125.76125.76123.14123.14123.14-2.18%8
Feb 20, 2026127.68127.76125.88125.88125.88-2.13%392
Feb 19, 2026128.62128.62128.62128.62128.62-0.16%110
Feb 18, 2026126.00128.82125.84128.82128.822.08%128
Feb 17, 2026123.00126.20122.78126.20126.202.60%512
Feb 16, 2026126.38126.38123.00123.00123.00-1.52%31
Feb 13, 2026124.90124.90124.90124.90124.90-3.19%-
Feb 12, 2026129.52129.52129.02129.02128.55-6.18%212
Feb 11, 2026137.52137.52137.52137.52137.020.78%-
Feb 10, 2026136.46136.46136.46136.46135.971.29%-
Feb 9, 2026134.72134.72134.72134.72134.231.92%-
Feb 6, 2026127.30132.18127.02132.18131.701.79%253
Feb 5, 2026129.78129.86129.78129.86129.39-3.18%32
Feb 4, 2026134.92138.00133.22134.12133.643.44%59
Feb 3, 2026128.04129.66128.04129.66129.195.52%30
Feb 2, 2026125.48125.48122.88122.88122.44-0.71%36
Jan 30, 2026124.34124.34123.76123.76123.31-1.26%64
Jan 29, 2026124.54125.34123.60125.34124.891.02%35
Jan 28, 2026124.08124.08124.08124.08123.630.47%-
Jan 27, 2026125.90125.90123.50123.50123.05-3.56%110
Jan 23, 2026129.10129.10127.06128.06127.60-0.08%164
Jan 22, 2026127.78128.16127.78128.16127.703.34%89
Jan 21, 2026124.80124.80123.74124.02123.57-2.91%211
Jan 20, 2026127.74127.74127.74127.74127.282.01%30
Jan 19, 2026125.22125.22125.22125.22124.77-3.13%5
Jan 16, 2026128.16129.26127.20129.26128.79-0.14%931
Jan 15, 2026129.28129.44128.68129.44128.972.28%198
Jan 14, 2026126.56126.56126.56126.56126.100.78%-
Jan 13, 2026125.58125.58125.58125.58125.131.36%-
Jan 12, 2026124.02124.02123.32123.90123.450.45%286
Jan 9, 2026124.66124.66120.72123.34122.890.54%283
Jan 8, 2026124.00124.00121.80122.68122.240.15%307
Jan 7, 2026122.40122.50122.26122.50122.06-0.79%106
Jan 6, 2026123.24123.48123.02123.48123.030.87%3
Jan 5, 2026117.26122.82117.26122.42121.986.36%104
Jan 2, 2026114.54115.10114.42115.10114.68-0.23%5
Dec 30, 2025115.36115.36115.36115.36114.940.16%-
Dec 29, 2025112.70115.18112.70115.18114.760.52%113
Dec 23, 2025114.58114.58114.58114.58114.17-0.23%-
Dec 22, 2025114.80114.84114.50114.84114.431.57%35
Dec 19, 2025112.84113.06112.84113.06112.65-0.74%62
Dec 18, 2025113.20113.90112.16113.90113.49-0.85%22
Dec 16, 2025114.88114.88114.88114.88114.47-1.53%-
Dec 15, 2025117.00117.24116.66116.66116.24-0.15%177
Dec 12, 2025119.54119.54116.84116.84116.42-1.45%167
Dec 11, 2025117.44118.56117.24118.56118.132.05%230
Dec 10, 2025115.20116.26114.46116.18115.76-1.07%209