Emerson Electric Company (EMR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	157.97	159.34	156.91	158.26	+0.86%	2,826,800
2026-08-06	164.32	164.85	156.00	156.91	-3.42%	3,831,300
2026-08-05	157.27	164.87	155.50	162.47	+2.29%	5,250,800
2026-08-04	156.00	159.48	152.28	158.84	+2.58%	5,333,600
2026-08-03	150.62	154.98	150.04	154.85	+3.36%	3,431,800
2026-07-31	149.73	151.00	147.95	149.82	+0.79%	3,725,500
2026-07-30	149.29	149.61	146.75	148.64	+2.00%	2,910,900
2026-07-29	150.78	150.78	145.10	145.73	-4.01%	3,601,400
2026-07-28	149.00	152.09	147.62	151.81	+1.68%	2,740,100
2026-07-27	148.60	150.79	146.92	149.30	+0.92%	2,835,200
2026-07-24	144.90	149.18	144.33	147.94	+2.10%	3,744,000
2026-07-23	138.70	145.84	138.60	144.90	+3.77%	4,274,500
2026-07-22	139.12	140.92	139.03	139.63	+0.27%	1,696,300
2026-07-21	138.62	140.34	136.06	139.26	+1.96%	1,612,500
2026-07-20	139.46	140.00	135.25	136.58	-2.12%	2,251,200
2026-07-17	138.30	142.37	137.52	139.54	+0.33%	3,253,900
2026-07-16	133.91	139.31	133.55	139.08	+2.08%	2,499,300
2026-07-15	136.95	137.11	134.60	136.25	+0.12%	2,249,900
2026-07-14	137.29	138.05	134.54	136.09	+0.52%	1,831,600
2026-07-13	138.00	139.28	134.95	135.38	-2.52%	1,742,000
2026-07-10	139.04	140.39	138.22	138.88	+0.78%	1,563,400
2026-07-09	138.11	139.50	136.73	137.80	+0.97%	2,341,400
2026-07-08	136.24	137.06	134.20	136.48	-1.04%	2,838,200
2026-07-07	140.09	140.86	136.98	137.91	-2.58%	2,159,500
2026-07-06	139.04	141.74	138.58	141.56	+1.81%	1,896,200
2026-07-02	140.58	142.00	137.27	139.05	-0.34%	2,654,900
2026-07-01	142.33	142.73	139.47	139.52	-2.54%	2,160,500
2026-06-30	142.86	144.17	141.91	143.15	+0.23%	2,804,700
2026-06-29	142.99	144.05	141.60	142.82	-0.47%	2,329,200
2026-06-26	143.60	144.84	141.79	143.49	-1.27%	5,831,700
2026-06-25	143.00	147.34	141.96	145.34	+2.76%	3,135,200
2026-06-24	143.25	144.77	140.90	141.44	-1.19%	3,726,800
2026-06-23	146.84	146.93	143.09	143.14	-4.71%	2,925,400
2026-06-22	150.72	152.00	149.37	150.21	-0.30%	2,806,400
2026-06-18	152.28	152.88	150.08	150.66	+1.11%	4,090,300
2026-06-17	149.81	152.76	148.67	149.00	+0.13%	2,962,300
2026-06-16	147.11	151.58	146.50	148.81	+1.56%	4,229,600
2026-06-15	146.26	149.57	145.23	146.52	+2.41%	2,517,800
2026-06-12	143.88	144.66	141.38	143.07	+0.69%	2,213,400
2026-06-11	138.89	142.60	136.42	142.09	+3.63%	2,057,600
2026-06-10	142.40	144.23	136.63	137.11	-3.73%	2,952,200
2026-06-09	140.32	142.94	138.01	142.42	+2.41%	2,890,400
2026-06-08	138.85	140.00	137.86	139.07	+0.69%	1,599,000
2026-06-05	140.93	141.16	137.29	138.12	-2.77%	2,232,600
2026-06-04	141.81	142.78	140.72	142.06	+0.84%	1,838,700
2026-06-03	140.37	143.12	140.04	140.88	-0.81%	2,241,800
2026-06-02	142.04	143.49	140.06	142.03	+0.27%	2,260,100
2026-06-01	140.66	142.60	140.11	141.65	-1.51%	2,037,500
2026-05-29	142.25	145.57	141.39	143.82	+1.43%	3,868,300
2026-05-28	139.01	142.61	137.94	141.79	+1.48%	2,757,100
2026-05-27	141.81	142.38	139.40	139.72	-0.89%	2,388,300
2026-05-26	137.75	141.17	136.81	140.97	+3.34%	2,689,600
2026-05-22	136.11	137.50	134.56	136.42	+1.13%	2,950,700
2026-05-21	131.54	135.13	130.84	134.90	+1.54%	3,638,000
2026-05-20	131.36	133.97	129.43	132.86	+1.69%	3,295,200
2026-05-19	130.08	133.01	128.13	130.65	-1.19%	4,044,400
2026-05-18	132.68	133.26	130.95	132.22	-0.62%	2,107,200
2026-05-15	135.42	135.42	131.17	133.05	-3.50%	3,173,400
2026-05-14	137.79	138.98	136.94	137.88	+0.09%	2,088,500
2026-05-13	136.71	138.46	135.10	137.76	+0.35%	2,964,600
2026-05-12	138.86	138.99	134.50	137.28	-1.54%	3,433,300
2026-05-11	141.30	141.50	139.09	139.43	-1.33%	2,487,500
2026-05-08	142.57	142.90	139.50	141.31	+0.16%	2,534,500
2026-05-07	147.95	147.95	139.85	141.09	-4.66%	3,937,800
2026-05-06	142.00	149.47	142.00	147.99	+6.94%	5,843,800
2026-05-05	138.32	140.67	136.90	138.38	+2.16%	4,138,800
2026-05-04	137.00	139.47	135.43	135.46	-1.45%	3,316,600
2026-05-01	141.03	141.03	137.23	137.45	-2.13%	2,759,800
2026-04-30	137.26	140.90	137.26	140.44	+2.84%	2,736,900
2026-04-29	138.69	139.10	136.34	136.56	-1.34%	2,866,400
2026-04-28	140.37	140.79	138.08	138.42	-2.16%	1,779,300
2026-04-27	141.51	142.70	139.58	141.47	+0.08%	2,595,300
2026-04-24	142.37	142.48	140.21	141.35	-0.77%	2,455,200
2026-04-23	142.00	143.16	139.49	142.44	-0.23%	2,660,900
2026-04-22	146.35	147.03	142.55	142.77	-1.42%	2,261,800
2026-04-21	147.06	148.49	144.31	144.83	-1.32%	1,706,400
2026-04-20	145.45	147.08	144.98	146.77	+0.29%	2,222,700
2026-04-17	142.56	147.38	142.56	146.35	+4.26%	3,831,100
2026-04-16	140.68	141.76	139.36	140.37	-0.02%	3,274,100
2026-04-15	143.38	144.40	140.13	140.40	-2.88%	2,565,900
2026-04-14	145.43	145.87	143.24	144.56	+0.07%	1,986,100
2026-04-13	143.41	144.50	141.88	144.46	+0.48%	2,606,900
2026-04-10	145.64	145.77	143.67	143.77	-0.62%	2,029,400
2026-04-09	142.44	145.41	142.44	144.67	+1.41%	2,344,400
2026-04-08	141.36	145.00	140.22	142.66	+5.96%	4,869,700
2026-04-07	131.75	134.91	131.43	134.64	+1.49%	3,030,400
2026-04-06	130.97	132.82	130.41	132.66	+0.73%	2,897,800
2026-04-02	128.74	133.25	128.32	131.70	-0.51%	2,562,600
2026-04-01	132.15	134.40	131.44	132.37	+1.03%	2,898,100
2026-03-31	126.16	131.26	125.30	131.02	+6.26%	5,004,400
2026-03-30	126.64	126.83	122.64	123.30	-1.67%	2,986,500
2026-03-27	124.63	127.63	123.42	125.40	-0.72%	3,474,600
2026-03-26	129.16	130.52	125.97	126.31	-3.48%	2,484,400
2026-03-25	132.46	132.52	129.44	130.86	+0.55%	3,087,600
2026-03-24	127.74	131.00	127.24	130.15	+0.25%	2,950,600
2026-03-23	129.44	133.44	128.74	129.83	+1.31%	4,006,500
2026-03-20	129.61	130.35	126.62	128.15	-1.35%	3,353,000
2026-03-19	127.66	130.82	125.95	129.90	+0.02%	3,141,600
2026-03-18	132.01	132.91	129.64	129.88	-1.97%	1,997,500
2026-03-17	133.78	134.47	130.01	132.49	-0.45%	3,407,500
2026-03-16	133.65	134.64	131.91	133.09	+0.64%	2,352,700
2026-03-13	133.41	134.78	131.82	132.24	+0.05%	3,531,500
2026-03-12	137.56	138.14	131.61	132.18	-5.29%	3,356,800
2026-03-11	139.64	139.75	137.20	139.57	-0.38%	2,043,000
2026-03-10	141.40	142.85	140.02	140.10	-0.72%	3,156,500
2026-03-09	135.97	141.45	134.65	141.12	+1.99%	3,149,000
2026-03-06	138.94	140.00	137.83	138.36	-2.71%	2,060,900
2026-03-05	143.00	144.42	140.60	142.22	-2.06%	3,889,800
2026-03-04	147.29	148.30	144.01	145.21	-0.93%	2,660,000
2026-03-03	147.53	148.89	144.86	146.57	-3.62%	2,915,700
2026-03-02	148.00	152.80	147.98	152.08	+0.88%	2,504,600
2026-02-27	150.06	151.56	147.85	150.75	-1.29%	2,904,600
2026-02-26	149.48	152.80	148.16	152.72	+2.88%	2,676,300
2026-02-25	151.36	151.64	146.80	148.44	-1.62%	2,418,700
2026-02-24	146.01	151.43	145.47	150.88	+3.69%	2,927,800
2026-02-23	147.33	148.60	143.80	145.51	-2.09%	2,446,400
2026-02-20	150.06	152.25	146.38	148.62	-1.77%	3,140,300
2026-02-19	151.00	152.25	150.43	151.30	+0.11%	2,254,000
2026-02-18	150.21	153.42	149.33	151.14	+1.54%	3,699,400
2026-02-17	146.45	150.17	145.00	148.85	+0.49%	4,608,200
2026-02-13	145.70	148.99	144.10	148.13	+2.17%	5,181,300
2026-02-12	155.74	158.03	144.85	144.98	-6.26%	9,898,100
2026-02-11	163.30	165.15	154.50	154.67	-4.34%	7,595,500
2026-02-10	160.20	163.54	159.95	161.69	+1.05%	3,171,200
2026-02-09	157.53	161.03	157.09	160.01	+1.67%	3,058,200
2026-02-06	152.79	157.52	152.29	157.38	+4.27%	3,400,800
2026-02-05	154.61	156.01	150.06	150.94	-4.06%	5,617,200
2026-02-04	159.47	160.13	154.40	157.32	+3.43%	9,706,700
2026-02-03	150.00	154.04	149.55	152.10	+2.33%	4,908,500
2026-02-02	147.40	149.19	147.06	148.63	+1.14%	4,534,100
2026-01-30	148.78	151.20	146.01	146.96	-2.49%	4,716,800
2026-01-29	149.90	152.50	148.54	150.72	+1.55%	3,544,800
2026-01-28	147.61	149.69	146.42	148.42	+0.51%	3,351,300
2026-01-27	148.00	148.75	147.14	147.67	-0.98%	2,543,200
2026-01-26	148.29	149.59	147.69	149.13	+0.98%	1,912,400
2026-01-23	149.76	151.38	147.67	147.68	-1.72%	3,027,400
2026-01-22	150.82	151.74	149.32	150.26	+0.46%	2,061,200
2026-01-21	146.85	150.55	145.87	149.57	+3.00%	2,396,500
2026-01-20	148.00	148.70	144.00	145.22	-2.84%	2,725,200
2026-01-16	148.95	150.57	148.60	149.46	+0.97%	3,438,100
2026-01-15	150.01	151.34	147.72	148.02	-0.09%	3,013,800
2026-01-14	145.93	148.42	145.88	148.15	+1.23%	4,139,900
2026-01-13	146.04	147.44	145.46	146.35	+0.68%	3,821,100
2026-01-12	143.54	145.91	143.05	145.36	+0.80%	2,267,200
2026-01-09	143.15	144.72	142.02	144.20	+0.24%	2,509,400
2026-01-08	142.10	144.11	141.41	143.85	+1.20%	2,594,500
2026-01-07	145.77	146.30	142.13	142.15	-2.38%	2,780,900
2026-01-06	142.45	146.19	142.11	145.62	+1.94%	2,981,000
2026-01-05	138.08	144.37	138.00	142.85	+5.18%	5,453,300
2026-01-02	133.23	136.39	132.68	135.82	+2.34%	1,889,400
2025-12-31	135.35	135.51	132.65	132.72	-1.90%	1,895,100
2025-12-30	135.01	135.95	134.50	135.29	+0.05%	2,246,400
2025-12-29	135.31	136.23	135.00	135.22	-0.36%	1,006,400
2025-12-26	136.14	136.24	135.12	135.71	-0.43%	740,100
2025-12-24	135.46	137.25	135.46	136.30	+0.60%	916,100
2025-12-23	134.81	136.17	134.40	135.49	+0.37%	1,816,000
2025-12-22	134.20	135.75	133.65	134.99	+1.51%	2,019,100
2025-12-19	131.79	133.27	131.45	132.98	+1.05%	6,229,400
2025-12-18	133.45	134.37	131.55	131.60	-0.03%	2,309,800
2025-12-17	134.30	135.31	130.50	131.64	-1.83%	3,510,300
2025-12-16	137.36	137.62	133.67	134.09	-2.31%	3,156,200
2025-12-15	138.00	138.14	136.52	137.26	+0.45%	2,074,500
2025-12-12	139.83	140.26	136.25	136.64	-2.10%	2,240,100
2025-12-11	137.00	140.85	137.00	139.57	+1.87%	2,281,600
2025-12-10	134.04	137.58	134.04	137.01	+1.30%	2,651,300
2025-12-09	135.49	136.89	135.23	135.25	-0.50%	1,646,500
2025-12-08	137.71	137.71	135.54	135.93	-1.06%	2,541,100
2025-12-05	136.34	138.09	136.00	137.39	+0.55%	1,578,700
2025-12-04	134.90	137.03	134.54	136.64	+1.30%	2,675,300
2025-12-03	131.99	135.10	131.00	134.89	+2.31%	2,008,800
2025-12-02	132.50	132.60	130.23	131.84	-0.08%	2,049,700
2025-12-01	132.17	133.78	131.87	131.94	-1.08%	2,517,800
2025-11-28	131.81	133.86	131.81	133.38	+1.48%	1,136,000
2025-11-26	131.52	132.38	130.82	131.44	+0.41%	1,484,500
2025-11-25	128.94	132.39	128.63	130.90	+1.77%	2,357,300
2025-11-24	128.88	130.21	127.24	128.62	+0.31%	2,982,700
2025-11-21	124.10	129.35	123.67	128.22	+3.64%	3,667,900
2025-11-20	129.96	131.19	123.38	123.72	-3.47%	2,930,200
2025-11-19	126.66	128.98	126.51	128.17	+1.12%	2,349,100
2025-11-18	126.16	127.84	125.83	126.75	-0.14%	2,235,800
2025-11-17	127.22	129.90	126.68	126.93	-0.51%	2,827,200
2025-11-14	126.76	129.37	125.79	127.58	-0.69%	1,955,500
2025-11-13	131.42	132.70	127.89	128.46	-3.01%	2,346,900
2025-11-12	130.62	134.04	130.21	132.44	+2.25%	2,564,900
2025-11-11	130.23	131.00	129.26	129.53	-0.35%	1,689,900
2025-11-10	130.42	130.56	127.97	129.99	+0.39%	2,509,100
2025-11-07	130.01	131.33	128.48	129.49	-1.52%	4,631,000
2025-11-06	131.47	134.13	131.28	131.49	-0.72%	3,634,500
2025-11-05	129.49	135.33	128.51	132.45	-3.84%	4,780,300
2025-11-04	137.78	139.50	137.13	137.74	-1.64%	3,866,100
2025-11-03	139.36	141.06	137.86	140.03	+0.33%	3,373,100
2025-10-31	136.61	140.28	136.45	139.57	+2.01%	4,636,900
2025-10-30	135.11	139.58	134.72	136.82	+0.29%	3,160,200
2025-10-29	134.75	137.82	134.00	136.43	+1.42%	3,356,600
2025-10-28	134.85	135.87	133.83	134.52	+0.04%	2,525,800
2025-10-27	133.69	134.90	133.18	134.46	+1.34%	2,325,500
2025-10-24	134.21	134.57	132.66	132.68	-0.38%	1,251,200
2025-10-23	130.47	133.25	130.43	133.19	+2.37%	1,800,600
2025-10-22	133.18	133.54	129.89	130.11	-1.56%	1,913,400
2025-10-21	129.98	133.07	129.27	132.17	+1.40%	1,779,100
2025-10-20	130.05	131.11	129.29	130.35	+0.83%	1,813,700
2025-10-17	128.40	129.85	128.01	129.28	+0.30%	1,971,800
2025-10-16	130.94	131.45	128.44	128.89	-1.06%	2,430,900
2025-10-15	131.15	132.45	128.46	130.27	+0.39%	2,636,000
2025-10-14	126.00	131.32	125.72	129.77	+1.24%	1,981,400
2025-10-13	128.58	129.73	127.66	128.18	+1.72%	2,028,800
2025-10-10	132.10	132.40	125.89	126.01	-4.20%	2,712,800
2025-10-09	133.45	134.23	130.82	131.53	-1.06%	1,851,000
2025-10-08	132.22	134.04	130.85	132.94	+1.10%	1,699,000
2025-10-07	135.77	135.77	130.89	131.49	-2.43%	2,625,400
2025-10-06	133.20	135.49	132.79	134.77	+0.01%	2,218,300
2025-10-03	133.27	135.80	133.15	134.76	+1.29%	2,711,900
2025-10-02	132.24	133.34	131.23	133.05	+1.42%	2,424,900
2025-10-01	129.95	131.63	129.57	131.19	+0.01%	1,926,600
2025-09-30	129.26	131.27	128.91	131.18	+1.49%	3,589,100
2025-09-29	129.52	130.12	128.52	129.25	+0.51%	3,018,200
2025-09-26	130.46	131.10	126.55	128.60	-1.16%	6,874,700
2025-09-25	130.08	130.69	129.34	130.11	-1.37%	1,746,600
2025-09-24	132.88	133.24	130.85	131.92	+0.35%	3,712,600
2025-09-23	133.39	133.55	130.67	131.46	-1.04%	2,634,300
2025-09-22	132.47	134.00	131.78	132.84	+0.38%	3,109,300
2025-09-19	132.13	132.66	130.83	132.34	+0.33%	3,774,200
2025-09-18	131.56	132.55	130.82	131.91	+0.69%	3,261,500
2025-09-17	129.52	132.52	129.21	131.00	+1.53%	5,107,000
2025-09-16	131.58	132.87	128.00	129.03	-4.89%	6,082,400
2025-09-15	136.01	136.62	134.79	135.66	+0.41%	1,770,900
2025-09-12	137.35	137.54	135.03	135.10	-1.72%	1,821,900
2025-09-11	134.01	137.68	133.15	137.47	+2.84%	2,678,500
2025-09-10	132.66	135.46	132.41	133.67	+1.23%	2,499,300
2025-09-09	132.62	132.79	131.65	132.05	-0.51%	1,590,100
2025-09-08	133.17	133.82	131.65	132.73	+0.14%	2,152,400
2025-09-05	133.58	134.47	130.80	132.55	-0.41%	3,207,900
2025-09-04	129.95	133.14	129.57	133.10	+2.78%	2,958,700
2025-09-03	131.35	131.35	128.64	129.50	-1.43%	2,060,000
2025-09-02	130.27	131.41	129.08	131.38	-0.47%	2,771,700
2025-08-29	133.72	134.65	131.63	132.00	-1.90%	2,345,700
2025-08-28	134.00	135.09	133.77	134.55	+0.82%	3,487,700
2025-08-27	132.97	133.81	132.55	133.45	+0.07%	2,520,300
2025-08-26	132.35	133.51	132.24	133.35	+0.73%	3,381,400
2025-08-25	133.78	134.14	132.38	132.38	-1.04%	2,123,200
2025-08-22	130.94	134.54	130.22	133.77	+2.83%	3,643,200
2025-08-21	130.41	131.32	129.90	130.09	-0.61%	3,035,800
2025-08-20	131.24	132.03	130.15	130.89	-0.53%	2,062,200
2025-08-19	132.00	132.83	130.55	131.59	-0.18%	1,714,700
2025-08-18	131.03	132.34	130.67	131.83	+0.06%	2,781,700
2025-08-15	133.92	133.99	131.44	131.75	-1.95%	3,316,400
2025-08-14	134.26	135.06	132.86	134.37	-0.47%	3,193,400
2025-08-13	133.50	135.14	133.03	135.00	+1.54%	3,274,200
2025-08-12	132.20	133.36	131.14	132.95	+0.75%	3,713,000
2025-08-11	132.98	133.32	131.73	131.96	-0.59%	2,259,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.07%). Worst month: Mar (-2.62%). Based on 5 years of daily data (2022–2026).

Jan+1.03%
Feb+0.20%
Mar-2.62%
Apr-2.00%
May+4.01%
Jun+7.05%
Jul+5.95%
Aug-2.16%
Sep+1.56%
Oct+3.27%
Nov+7.07%
Dec+0.42%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Emerson Electric Company's (EMR) latest close?

158.26 on 2026-08-07, from the Closelook data lake's daily price record.

What is EMR's 52-week high and low?

165.15 high and 122.64 low over the trailing 52 weeks, as of 2026-08-07.

What is Emerson Electric Company's strongest and weakest month historically?

Historically, EMR's strongest calendar month has been Nov (average +7.07%) and its weakest Mar (average -2.62%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.