NASDAQ · EMR

Emerson Electric Co.

Industrials · Industrial - Machinery

$155.18

Down-$1.62 (-1.04%)

Updated Aug 31, 2026, 1:35 PM

SID Score

6.5/10

Composite research score

Smart Money

63/100

Neutral

Price performance

EMR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EMR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$158.27	$158.64	$154.42	$155.18	1.53M
Aug 27, 2026	$158.60	$158.975	$156.5501	$157.71	1.71M
Aug 26, 2026	$155.58	$158.70	$155.50	$158.29	2.07M
Aug 25, 2026	$159.80	$159.82	$154.60	$154.96	3.11M
Aug 24, 2026	$157.37	$158.20	$156.205	$157.57	1.72M
Aug 21, 2026	$156.45	$157.48	$155.075	$157.26	2.08M
Aug 20, 2026	$155.77	$157.25	$154.08	$154.72	1.82M
Aug 19, 2026	$159.11	$159.6999	$157.18	$157.60	1.55M
Aug 18, 2026	$161.09	$161.50	$157.73	$157.78	2.12M
Aug 17, 2026	$162.99	$164.35	$161.55	$162.05	2.05M
Aug 14, 2026	$164.26	$164.80	$162.30	$163.17	2.14M
Aug 13, 2026	$164.26	$164.37	$159.845	$164.21	2.7M
Aug 12, 2026	$165.92	$166.35	$162.82	$163.80	2.46M
Aug 11, 2026	$159.00	$164.42	$159.00	$164.38	2.53M
Aug 10, 2026	$158.43	$159.8099	$157.35	$158.71	3.57M
Aug 7, 2026	$157.97	$159.34	$156.91	$158.26	2.83M
Aug 6, 2026	$164.32	$164.85	$156.00	$156.91	3.83M
Aug 5, 2026	$157.27	$164.87	$155.50	$162.47	5.25M
Aug 4, 2026	$156.00	$159.475	$152.28	$158.84	5.33M
Aug 3, 2026	$150.62	$154.98	$150.035	$154.85	3.43M