NYSE · EMR

Emerson Electric Co.

Industrials · Industrial - Machinery

$161.47

Down-$0.68 (-0.42%)

Updated Oct 18, 2026, 2:52 PM

SID Score

6.2/10

Composite research score

Smart Money

48/100

Neutral

Price performance · EMR

EMR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

EMR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$161.40	$164.09	$159.30	$161.47	3.43M
Oct 15, 2026	$160.17	$162.23	$156.71	$162.15	2.55M
Oct 14, 2026	$162.12	$163.19	$159.25	$161.08	2.77M
Oct 13, 2026	$162.17	$163.69	$160.50	$163.50	2.13M
Oct 12, 2026	$161.79	$163.85	$161.2801	$162.46	2.31M
Oct 9, 2026	$160.365	$162.315	$158.88	$161.83	2.56M
Oct 8, 2026	$157.93	$159.66	$156.25	$159.06	2.37M
Oct 7, 2026	$158.35	$161.55	$157.59	$159.22	3.04M
Oct 6, 2026	$163.25	$165.24	$161.15	$161.40	2.86M
Oct 5, 2026	$161.74	$164.2119	$160.99	$162.33	2.14M
Oct 2, 2026	$161.59	$164.13	$160.24	$161.61	2.9M
Oct 1, 2026	$153.35	$159.18	$153.10	$158.57	3.34M
Sep 30, 2026	$158.25	$158.28	$154.96	$155.10	4.65M
Sep 29, 2026	$160.07	$160.29	$156.24	$157.24	2.45M
Sep 28, 2026	$156.64	$160.13	$156.57	$159.39	2.14M
Sep 25, 2026	$157.68	$159.87	$156.675	$158.23	1.96M
Sep 24, 2026	$152.73	$156.31	$152.52	$156.14	2.07M
Sep 23, 2026	$152.99	$156.0051	$152.99	$154.59	2.72M
Sep 22, 2026	$153.20	$155.11	$152.50	$154.19	1.87M
Sep 21, 2026	$151.08	$152.25	$149.685	$151.72	2.1M