Skip to main content
logo
Emerson Electric Co. (VIE:EMR)
Austria flag Austria · Delayed Price · Currency is EUR
119.32
-2.92 (-2.39%)
At close: Mar 6, 2026

Emerson Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026122.64122.64119.32119.32119.32-2.39%-
Mar 5, 2026124.58124.86122.24122.24122.24-3.15%-
Mar 4, 2026125.18126.62125.18126.22126.22-1.17%-
Mar 3, 2026128.60128.60127.24127.72127.72-0.82%-
Mar 2, 2026126.06128.78126.06128.78128.782.24%-
Feb 27, 2026128.68128.96125.96125.96125.96-1.50%-
Feb 26, 2026125.20127.88125.20127.88127.881.32%-
Feb 25, 2026128.26128.48126.22126.22126.22-1.07%-
Feb 24, 2026124.02127.58123.74127.58127.583.24%-
Feb 23, 2026125.18125.42123.58123.58123.58-1.66%87
Feb 20, 2026129.24129.24125.66125.66125.66-2.26%-
Feb 19, 2026128.12128.56127.20128.56128.56-0.26%-
Feb 18, 2026125.78128.90125.78128.90128.902.24%-
Feb 17, 2026124.24126.08124.18126.08126.081.22%-
Feb 16, 2026125.36125.36124.26124.56124.56-0.30%31
Feb 13, 2026121.50124.94121.50124.94124.94-9.28%87
Feb 11, 2026136.02137.72136.02137.72137.251.06%-
Feb 10, 2026134.46136.28134.46136.28135.821.14%-
Feb 9, 2026133.00134.74131.76134.74134.281.97%-
Feb 6, 2026128.10132.14128.10132.14131.691.80%-
Feb 5, 2026132.64133.38128.90129.80129.36-3.44%162
Feb 4, 2026132.54135.00132.54134.42133.963.75%-
Feb 3, 2026126.12129.56126.12129.56129.122.68%-
Feb 2, 2026123.04126.18123.04126.18125.751.96%-
Jan 30, 2026125.40125.82123.76123.76123.34-1.13%-
Jan 29, 2026124.10126.06124.10125.18124.751.02%-
Jan 28, 2026123.38123.92123.36123.92123.500.36%-
Jan 27, 2026125.30125.40123.48123.48123.06-1.63%-
Jan 26, 2026124.68125.52124.42125.52125.09-2.01%-
Jan 23, 2026128.04128.58127.88128.10127.660.02%4
Jan 22, 2026128.36129.06128.08128.08127.650.98%8
Jan 21, 2026124.76126.84124.24126.84126.410.19%-
Jan 20, 2026127.22127.56125.86126.60126.170.68%87
Jan 19, 2026126.82126.82125.74125.74125.31-2.74%5
Jan 16, 2026127.86129.28127.86129.28128.84-0.06%-
Jan 15, 2026128.02129.40128.02129.36128.921.99%-
Jan 14, 2026125.64126.84125.36126.84126.410.91%-
Jan 13, 2026124.64125.70124.40125.70125.271.53%-
Jan 12, 2026122.90123.80122.58123.80123.380.31%-
Jan 9, 2026123.52123.64123.42123.42123.000.59%-
Jan 8, 2026121.78122.70121.78122.70122.280.23%4
Jan 7, 2026124.74124.78122.42122.42122.00-0.76%-
Jan 6, 2026121.90123.36121.80123.36122.940.73%-
Jan 5, 2026117.16122.46116.76122.46122.046.49%-
Jan 2, 2026113.02115.00113.02115.00114.610.10%-
Dec 30, 2025114.88114.88114.88114.88114.49-0.38%-
Dec 29, 2025115.16115.32114.98115.32114.930.58%-
Dec 23, 2025114.58114.68114.36114.66114.27-0.05%-
Dec 22, 2025113.58114.72113.58114.72114.331.40%-
Dec 19, 2025112.32113.14112.32113.14112.76-0.56%-