EMR Quote, Trading Chart, Emerson Electric Company

home / stock / emr / emr quote

Stock Information
Company Name: Emerson Electric Company
Stock Symbol: EMR
Market: NYSE
Website: emerson.com
Menu
Get EMR Alerts

News, Short Squeeze, Breakout and More Instantly...
EMR Quote
Last:$139.54
Change Percent:0.53%
Open:$138.3
Previous Close:$138.8
High:$142.37
Low:$137.52
Volume:2,791,285
Last Trade Date Time:07/17/2026 03:59:59 pm
Quotes are delayed by 15 to 20 minutes.
EMR Chart
Last Twenty Trading Days
Date:2026-07-17
Open:$138.3
Close:$138.8
High:$142.37
Low:$137.52
Volume:2,791,285
Date:2026-07-16
Open:$133.91
Close:$138.8
High:$138.82
Low:$133.55
Volume:1,621,726
Date:2026-07-15
Open:$136.95
Close:$136.25
High:$137.75
Low:$134.6
Volume:1,831,637
Date:2026-07-14
Open:$137.29
Close:$135.07
High:$138.05
Low:$134.54
Volume:1,229,521
Date:2026-07-13
Open:$138
Close:$139.49
High:$139.28
Low:$134.9505
Volume:1,005,619
Date:2026-07-10
Open:$139.04
Close:$139.49
High:$140.385
Low:$138.215
Volume:1,076,854
Date:2026-07-09
Open:$138.11
Close:$137.915
High:$139.5
Low:$136.733
Volume:1,515,704
Date:2026-07-08
Open:$136.24
Close:$137.58
High:$137.055
Low:$134.2
Volume:1,876,802
Date:2026-07-07
Open:$140.09
Close:$141.16
High:$140.86
Low:$136.975
Volume:1,404,459
Date:2026-07-06
Open:$139.04
Close:$139.04
High:$141.74
Low:$138.58
Volume:1,067,577
Date:2026-07-02
Open:$140.58
Close:$141.075
High:$142.003
Low:$137.27
Volume:1,671,494
Date:2026-07-01
Open:$142.33
Close:$143.24
High:$142.73
Low:$139.68
Volume:912,604
Date:2026-06-30
Open:$142.86
Close:$142.8
High:$144.17
Low:$141.91
Volume:789,707
Date:2026-06-29
Open:$142.99
Close:$144.34
High:$144.05
Low:$141.6001
Volume:791,671
Date:2026-06-26
Open:$143.6
Close:$145.02
High:$144.84
Low:$141.79
Volume:1,276,479
Date:2026-06-25
Open:$143
Close:$141.86
High:$147.3399
Low:$141.955
Volume:1,356,454
Date:2026-06-24
Open:$143.25
Close:$144.6
High:$144.77
Low:$141.86
Volume:1,584,362
Date:2026-06-23
Open:$146.84
Close:$150.85
High:$146.925
Low:$143.49
Volume:1,080,074
Date:2026-06-22
Open:$150.72
Close:$150.72
High:$152
Low:$150.445
Volume:1,073,579
Date:2026-06-18
Open:$152.28
Close:$151.87
High:$152.88
Low:$150.08
Volume:1,441,510